Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.020 | 8.073 | 7.791 | 8.020 | 129,427 | +0.05(+0.60%) |
Jul 29, 2010 | 8.132 | 8.158 | 7.892 | 7.972 | 141,241 | -0.09(-1.06%) |
Jul 28, 2010 | 8.057 | 8.201 | 8.041 | 8.057 | 681 | -0.08(-0.98%) |
Jul 27, 2010 | 8.350 | 8.350 | 8.132 | 8.137 | 105,629 | -0.18(-2.17%) |
Jul 26, 2010 | 8.318 | 8.397 | 8.222 | 8.318 | 89,826 | +0.05(+0.64%) |
Jul 23, 2010 | 8.004 | 8.280 | 8.004 | 8.264 | 136,816 | +0.18(+2.24%) |
Jul 22, 2010 | 8.110 | 8.169 | 8.009 | 8.084 | 144,030 | +0.12(+1.54%) |
Jul 21, 2010 | 8.222 | 8.222 | 7.887 | 7.962 | 207,496 | -0.22(-2.73%) |
Jul 20, 2010 | 7.898 | 8.201 | 7.898 | 8.185 | 136,598 | +0.12(+1.45%) |
Jul 19, 2010 | 8.169 | 8.249 | 7.972 | 8.068 | 112,157 | -0.09(-1.11%) |
Jul 16, 2010 | 8.158 | 8.334 | 8.153 | 8.158 | 138,344 | -0.23(-2.73%) |
Jul 15, 2010 | 8.477 | 8.482 | 8.243 | 8.387 | 133,341 | -0.09(-1.07%) |
Jul 14, 2010 | 8.615 | 8.722 | 8.472 | 8.477 | 119,974 | -0.09(-1.05%) |
Jul 13, 2010 | 8.567 | 8.583 | 8.348 | 8.567 | 1,696 | +0.25(+3.01%) |
Jul 12, 2010 | 8.348 | 8.348 | 8.181 | 8.317 | 66,355 | -0.04(-0.50%) |
Jul 09, 2010 | 8.359 | 8.380 | 8.155 | 8.359 | 73,158 | +0.09(+1.14%) |
Jul 08, 2010 | 8.265 | 8.317 | 8.140 | 8.265 | 515 | +0.05(+0.57%) |
Jul 07, 2010 | 8.046 | 8.239 | 8.035 | 8.218 | 172,563 | +0.18(+2.21%) |
Jul 06, 2010 | 8.040 | 8.223 | 7.963 | 8.040 | 868 | +0.03(+0.33%) |
Jul 02, 2010 | 8.014 | 8.067 | 7.910 | 8.014 | 112,603 | -0.03(-0.32%) |
Jul 01, 2010 | 7.905 | 8.061 | 7.769 | 8.040 | 188,328 | +0.13(+1.58%) |
Jun 30, 2010 | 7.915 | 7.967 | 7.607 | 7.915 | 1,360 | +0.31(+4.05%) |
Jun 29, 2010 | 7.795 | 7.847 | 7.597 | 7.607 | 90,126 | -0.26(-3.25%) |
Jun 25, 2010 | 7.863 | 7.863 | 7.592 | 7.863 | 125,597 | +0.27(+3.50%) |
Jun 24, 2010 | 7.753 | 7.800 | 7.592 | 7.597 | 86,749 | -0.22(-2.80%) |
Jun 23, 2010 | 7.910 | 7.915 | 7.800 | 7.816 | 150,344 | -0.09(-1.19%) |
Jun 22, 2010 | 7.910 | 7.967 | 7.879 | 7.910 | 496 | -0.01(-0.13%) |
Jun 21, 2010 | 7.931 | 7.978 | 7.868 | 7.920 | 130,205 | +0.01(+0.07%) |
Jun 18, 2010 | 7.915 | 7.931 | 7.816 | 7.915 | 116,891 | +0.04(+0.53%) |
Jun 17, 2010 | 7.879 | 7.884 | 7.738 | 7.873 | 67,825 | +0.02(+0.27%) |
Jun 16, 2010 | 7.847 | 7.931 | 7.827 | 7.853 | 114,311 | -0.09(-1.18%) |
Jun 15, 2010 | 7.947 | 7.999 | 7.774 | 7.947 | 862 | +0.15(+1.94%) |
Jun 14, 2010 | 7.764 | 7.821 | 7.660 | 7.795 | 168,806 | +0.12(+1.56%) |
Jun 11, 2010 | 7.493 | 7.675 | 7.493 | 7.675 | 73,948 | +0.13(+1.73%) |
Jun 10, 2010 | 7.545 | 7.560 | 7.357 | 7.545 | 801 | +0.21(+2.92%) |
Jun 09, 2010 | 7.456 | 7.545 | 7.289 | 7.331 | 145,982 | -0.04(-0.50%) |
Jun 08, 2010 | 7.367 | 7.484 | 7.320 | 7.367 | 225,391 | +0.06(+0.86%) |
Jun 07, 2010 | 7.420 | 7.451 | 7.305 | 7.305 | 118,336 | -0.06(-0.85%) |
Jun 04, 2010 | 7.367 | 7.722 | 7.326 | 7.367 | 134,826 | -0.39(-4.98%) |
Jun 03, 2010 | 7.628 | 7.806 | 7.534 | 7.753 | 104,366 | +0.16(+2.06%) |
Jun 02, 2010 | 7.597 | 7.602 | 7.133 | 7.597 | 136,796 | +0.43(+6.05%) |
Jun 01, 2010 | 7.164 | 7.545 | 7.159 | 7.164 | 699 | -0.38(-5.05%) |
May 28, 2010 | 7.545 | 7.639 | 7.399 | 7.545 | 68,143 | -0.09(-1.23%) |
May 27, 2010 | 7.555 | 7.644 | 7.482 | 7.639 | 57,657 | +0.30(+4.13%) |
May 26, 2010 | 7.336 | 7.414 | 7.195 | 7.336 | 701 | +0.21(+3.00%) |
May 25, 2010 | 6.960 | 7.138 | 6.783 | 7.122 | 89,627 | +0.03(+0.37%) |
May 24, 2010 | 7.232 | 7.279 | 7.080 | 7.096 | 105,934 | -0.11(-1.59%) |
May 21, 2010 | 7.075 | 7.362 | 7.070 | 7.211 | 155,758 | +0.01(+0.07%) |
May 20, 2010 | 7.232 | 7.399 | 7.206 | 7.206 | 211,640 | -0.55(-7.07%) |
May 19, 2010 | 7.936 | 7.957 | 7.529 | 7.753 | 96,128 | -0.21(-2.69%) |
May 18, 2010 | 8.249 | 8.249 | 7.901 | 7.967 | 96,379 | -0.18(-2.24%) |
May 17, 2010 | 8.192 | 8.239 | 7.920 | 8.150 | 118,878 | -0.03(-0.38%) |
May 14, 2010 | 8.181 | 8.244 | 8.077 | 8.181 | 75,209 | -0.16(-1.88%) |
May 13, 2010 | 8.468 | 8.490 | 8.307 | 8.338 | 89,087 | -0.17(-2.02%) |
May 12, 2010 | 8.192 | 8.578 | 8.192 | 8.510 | 119,457 | +0.33(+4.08%) |
May 11, 2010 | 8.124 | 8.280 | 8.082 | 8.176 | 111,559 | +0.16(+1.95%) |
May 10, 2010 | 7.873 | 8.046 | 7.827 | 8.020 | 118,512 | +0.42(+5.56%) |
May 07, 2010 | 7.487 | 7.707 | 7.054 | 7.597 | 212,124 | -0.01(-0.14%) |
May 06, 2010 | 7.920 | 8.030 | 6.966 | 7.607 | 383,990 | -0.33(-4.20%) |
May 05, 2010 | 8.014 | 8.077 | 7.884 | 7.941 | 277,404 | -0.24(-2.93%) |
May 04, 2010 | 8.505 | 8.520 | 8.160 | 8.181 | 132,474 | -0.41(-4.80%) |