Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.974 | 6.993 | 6.654 | 6.974 | 240,278 | +0.10(+1.51%) |
Jul 29, 2010 | 6.871 | 7.069 | 6.729 | 6.871 | 277,914 | +0.06(+0.83%) |
Jul 28, 2010 | 6.814 | 6.993 | 6.720 | 6.814 | 1,344 | -0.12(-1.77%) |
Jul 27, 2010 | 7.258 | 7.286 | 6.927 | 6.937 | 197,705 | -0.22(-3.03%) |
Jul 26, 2010 | 7.003 | 7.182 | 6.682 | 7.154 | 279,427 | +0.23(+3.27%) |
Jul 23, 2010 | 6.691 | 7.031 | 6.503 | 6.927 | 401,045 | +0.16(+2.37%) |
Jul 22, 2010 | 6.597 | 6.814 | 6.512 | 6.767 | 652,541 | +0.23(+3.46%) |
Jul 21, 2010 | 6.135 | 6.616 | 5.984 | 6.540 | 530,180 | +0.45(+7.44%) |
Jul 20, 2010 | 6.050 | 6.125 | 5.842 | 6.087 | 448,671 | -0.04(-0.62%) |
Jul 19, 2010 | 6.323 | 6.380 | 6.021 | 6.125 | 393,442 | -0.18(-2.84%) |
Jul 16, 2010 | 6.304 | 6.465 | 6.106 | 6.304 | 485,356 | -0.11(-1.76%) |
Jul 15, 2010 | 6.663 | 6.663 | 6.342 | 6.418 | 227,278 | -0.22(-3.27%) |
Jul 14, 2010 | 6.729 | 6.767 | 6.474 | 6.635 | 240,959 | -0.11(-1.68%) |
Jul 13, 2010 | 6.748 | 6.838 | 6.588 | 6.748 | 3,285 | +0.22(+3.32%) |
Jul 12, 2010 | 6.531 | 6.644 | 6.352 | 6.531 | 186,888 | -0.01(-0.14%) |
Jul 09, 2010 | 6.540 | 6.559 | 6.191 | 6.540 | 139,793 | +0.20(+3.13%) |
Jul 08, 2010 | 6.342 | 6.465 | 6.172 | 6.342 | 999 | -0.02(-0.30%) |
Jul 07, 2010 | 6.295 | 6.380 | 6.031 | 6.361 | 252,464 | +0.09(+1.51%) |
Jul 06, 2010 | 6.267 | 6.795 | 6.248 | 6.267 | 1,843 | -0.31(-4.73%) |
Jul 02, 2010 | 6.578 | 6.890 | 6.484 | 6.578 | 421,602 | -0.25(-3.73%) |
Jul 01, 2010 | 6.131 | 7.235 | 6.019 | 6.833 | 1,159,035 | +1.04(+17.93%) |
Jun 30, 2010 | 5.794 | 6.140 | 5.719 | 5.794 | 5,863 | -0.19(-3.13%) |
Jun 29, 2010 | 6.103 | 6.206 | 5.934 | 5.981 | 450,603 | -0.44(-6.85%) |
Jun 25, 2010 | 6.421 | 6.505 | 6.225 | 6.421 | 708,353 | +0.22(+3.63%) |
Jun 24, 2010 | 6.196 | 6.543 | 6.140 | 6.196 | 199 | -0.37(-5.56%) |
Jun 23, 2010 | 6.683 | 6.758 | 6.533 | 6.561 | 307,168 | -0.12(-1.82%) |
Jun 22, 2010 | 6.683 | 7.132 | 6.683 | 6.683 | 981 | -0.22(-3.25%) |
Jun 21, 2010 | 7.263 | 7.404 | 6.870 | 6.908 | 186,449 | -0.30(-4.16%) |
Jun 18, 2010 | 7.207 | 7.493 | 7.161 | 7.207 | 462,247 | -0.19(-2.53%) |
Jun 17, 2010 | 7.395 | 7.666 | 7.292 | 7.395 | 190 | -0.17(-2.23%) |
Jun 16, 2010 | 7.694 | 7.710 | 7.385 | 7.563 | 156,169 | -0.22(-2.88%) |
Jun 15, 2010 | 7.788 | 7.919 | 7.638 | 7.788 | 1,707 | -0.02(-0.24%) |
Jun 14, 2010 | 7.647 | 8.040 | 7.544 | 7.806 | 264,680 | +0.29(+3.86%) |
Jun 11, 2010 | 7.273 | 7.629 | 7.254 | 7.516 | 191,206 | +0.09(+1.26%) |
Jun 10, 2010 | 7.423 | 7.451 | 7.189 | 7.423 | 1,586 | +0.32(+4.48%) |
Jun 09, 2010 | 7.067 | 7.217 | 6.898 | 7.104 | 179,959 | +0.16(+2.29%) |
Jun 08, 2010 | 7.161 | 7.263 | 6.880 | 6.945 | 270,304 | -0.16(-2.24%) |
Jun 07, 2010 | 7.348 | 7.469 | 7.076 | 7.104 | 259,579 | -0.33(-4.41%) |
Jun 04, 2010 | 7.432 | 8.331 | 7.366 | 7.432 | 386,544 | -0.92(-10.99%) |
Jun 03, 2010 | 8.349 | 8.405 | 8.097 | 8.349 | 136,447 | +0.30(+3.72%) |
Jun 02, 2010 | 8.050 | 8.256 | 7.909 | 8.050 | 307,180 | -0.08(-1.04%) |
Jun 01, 2010 | 8.134 | 8.593 | 8.125 | 8.134 | 1,384 | -0.44(-5.13%) |
May 28, 2010 | 8.574 | 8.817 | 8.396 | 8.574 | 132,464 | -0.09(-1.08%) |
May 27, 2010 | 8.302 | 8.686 | 8.209 | 8.668 | 239,967 | +0.58(+7.18%) |
May 26, 2010 | 8.087 | 8.621 | 8.050 | 8.087 | 1,388 | -0.20(-2.37%) |
May 25, 2010 | 7.834 | 8.340 | 7.750 | 8.284 | 243,799 | +0.22(+2.67%) |
May 24, 2010 | 8.115 | 8.218 | 7.937 | 8.068 | 186,260 | -0.07(-0.92%) |
May 21, 2010 | 7.956 | 8.228 | 7.731 | 8.143 | 462,897 | +0.08(+1.05%) |
May 20, 2010 | 8.031 | 8.331 | 8.012 | 8.059 | 370,331 | -0.51(-5.90%) |
May 19, 2010 | 9.164 | 9.285 | 8.462 | 8.565 | 433,909 | -0.72(-7.76%) |
May 18, 2010 | 9.763 | 9.793 | 9.276 | 9.285 | 248,690 | -0.27(-2.84%) |
May 17, 2010 | 9.042 | 9.660 | 8.892 | 9.557 | 315,715 | +0.61(+6.80%) |
May 14, 2010 | 8.948 | 9.023 | 8.611 | 8.948 | 285,222 | -0.08(-0.93%) |
May 13, 2010 | 9.435 | 9.454 | 8.892 | 9.033 | 396,585 | -0.47(-4.93%) |
May 12, 2010 | 9.145 | 9.529 | 8.864 | 9.501 | 159,030 | +0.37(+4.00%) |
May 11, 2010 | 8.948 | 9.295 | 8.920 | 9.136 | 302,107 | +0.21(+2.31%) |
May 10, 2010 | 8.719 | 8.967 | 8.677 | 8.930 | 277,410 | +0.66(+7.92%) |
May 07, 2010 | 8.527 | 8.827 | 8.011 | 8.274 | 423,146 | -0.31(-3.60%) |
May 06, 2010 | 9.201 | 9.604 | 7.731 | 8.583 | 382,034 | -0.71(-7.65%) |
May 05, 2010 | 9.510 | 9.669 | 9.220 | 9.295 | 156,644 | -0.27(-2.84%) |
May 04, 2010 | 9.725 | 9.725 | 9.491 | 9.566 | 174,686 | -0.36(-3.58%) |