Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.895 | 7.914 | 7.794 | 7.895 | 558,401 | -0.02(-0.28%) |
Jul 29, 2010 | 8.024 | 8.028 | 7.852 | 7.917 | 199,113 | -0.04(-0.52%) |
Jul 28, 2010 | 7.984 | 8.036 | 7.940 | 7.958 | 221,995 | -0.05(-0.62%) |
Jul 27, 2010 | 8.042 | 8.042 | 7.983 | 8.008 | 376,299 | -0.01(-0.15%) |
Jul 26, 2010 | 7.974 | 8.020 | 7.928 | 8.020 | 123,839 | +0.07(+0.87%) |
Jul 23, 2010 | 7.866 | 7.964 | 7.866 | 7.951 | 104,346 | +0.04(+0.52%) |
Jul 22, 2010 | 7.814 | 7.929 | 7.814 | 7.910 | 223,072 | +0.21(+2.68%) |
Jul 21, 2010 | 7.872 | 7.872 | 7.692 | 7.703 | 182,633 | -0.11(-1.43%) |
Jul 20, 2010 | 7.644 | 7.815 | 7.591 | 7.814 | 278,157 | +0.05(+0.68%) |
Jul 19, 2010 | 7.726 | 7.779 | 7.675 | 7.762 | 202,338 | +0.09(+1.22%) |
Jul 16, 2010 | 7.668 | 7.844 | 7.663 | 7.668 | 615,879 | -0.26(-3.26%) |
Jul 15, 2010 | 7.907 | 7.935 | 7.806 | 7.926 | 896,096 | +0.02(+0.30%) |
Jul 14, 2010 | 7.864 | 7.957 | 7.855 | 7.902 | 1,574,778 | +0.06(+0.79%) |
Jul 13, 2010 | 7.788 | 7.863 | 7.757 | 7.841 | 367,204 | +0.11(+1.37%) |
Jul 12, 2010 | 7.672 | 7.750 | 7.671 | 7.735 | 112,330 | +0.04(+0.55%) |
Jul 09, 2010 | 7.693 | 7.693 | 7.615 | 7.693 | 85,923 | +0.06(+0.79%) |
Jul 08, 2010 | 7.644 | 7.663 | 7.562 | 7.632 | 441,045 | +0.04(+0.48%) |
Jul 07, 2010 | 7.398 | 7.606 | 7.386 | 7.596 | 187,665 | +0.25(+3.35%) |
Jul 06, 2010 | 7.458 | 7.474 | 7.301 | 7.349 | 418,497 | +0.06(+0.80%) |
Jul 02, 2010 | 7.291 | 7.333 | 7.222 | 7.291 | 212,170 | +0.00(+0.06%) |
Jul 01, 2010 | 7.316 | 7.332 | 7.172 | 7.286 | 845,259 | -0.01(-0.10%) |
Jun 30, 2010 | 7.408 | 7.441 | 7.275 | 7.294 | 631,595 | -0.10(-1.34%) |
Jun 29, 2010 | 7.597 | 7.597 | 7.344 | 7.393 | 1,289,393 | -0.32(-4.16%) |
Jun 25, 2010 | 7.713 | 7.767 | 7.662 | 7.713 | 381,467 | -0.04(-0.49%) |
Jun 24, 2010 | 7.828 | 7.870 | 7.741 | 7.751 | 631,609 | -0.12(-1.47%) |
Jun 23, 2010 | 7.879 | 7.938 | 7.814 | 7.867 | 587,979 | -0.04(-0.50%) |
Jun 22, 2010 | 8.017 | 8.052 | 7.898 | 7.907 | 245,873 | -0.09(-1.18%) |
Jun 21, 2010 | 8.136 | 8.136 | 7.967 | 8.001 | 136,978 | -0.04(-0.46%) |
Jun 18, 2010 | 8.037 | 8.059 | 8.008 | 8.037 | 155,837 | +0.00(+0.00%) |
Jun 17, 2010 | 8.024 | 8.045 | 7.952 | 8.037 | 232,823 | +0.04(+0.44%) |
Jun 16, 2010 | 7.945 | 8.030 | 7.923 | 8.002 | 473,582 | +0.03(+0.42%) |
Jun 15, 2010 | 7.824 | 7.984 | 7.805 | 7.969 | 194,515 | +0.24(+3.04%) |
Jun 14, 2010 | 7.811 | 7.856 | 7.730 | 7.733 | 1,251,855 | -0.02(-0.26%) |
Jun 11, 2010 | 7.646 | 7.754 | 7.599 | 7.754 | 151,383 | +0.08(+1.00%) |
Jun 10, 2010 | 7.587 | 7.685 | 7.571 | 7.677 | 166,162 | +0.19(+2.61%) |
Jun 09, 2010 | 7.586 | 7.647 | 7.454 | 7.482 | 318,080 | -0.07(-0.93%) |
Jun 08, 2010 | 7.548 | 7.552 | 7.426 | 7.552 | 249,777 | +0.05(+0.64%) |
Jun 07, 2010 | 7.662 | 7.688 | 7.499 | 7.504 | 286,073 | -0.17(-2.17%) |
Jun 04, 2010 | 7.670 | 7.844 | 7.629 | 7.670 | 173,654 | -0.26(-3.32%) |
Jun 03, 2010 | 7.888 | 7.938 | 7.853 | 7.933 | 194,050 | +0.10(+1.21%) |
Jun 02, 2010 | 7.705 | 7.852 | 7.669 | 7.838 | 301,016 | +0.15(+1.96%) |
Jun 01, 2010 | 7.678 | 7.837 | 7.678 | 7.688 | 1,185,975 | -0.08(-1.05%) |
May 28, 2010 | 7.770 | 7.843 | 7.708 | 7.770 | 263,030 | -0.08(-0.97%) |
May 27, 2010 | 7.705 | 7.846 | 7.701 | 7.846 | 240,335 | +0.29(+3.83%) |
May 26, 2010 | 7.689 | 7.754 | 7.542 | 7.556 | 465,892 | -0.05(-0.60%) |
May 25, 2010 | 7.445 | 7.618 | 7.368 | 7.602 | 1,573,692 | -0.06(-0.77%) |
May 24, 2010 | 7.708 | 7.762 | 7.660 | 7.660 | 267,826 | -0.05(-0.64%) |
May 21, 2010 | 7.510 | 7.759 | 7.491 | 7.710 | 1,039,407 | +0.08(+1.02%) |
May 20, 2010 | 7.624 | 7.777 | 7.597 | 7.632 | 1,232,363 | -0.29(-3.65%) |
May 19, 2010 | 7.929 | 8.012 | 7.855 | 7.922 | 773,675 | -0.07(-0.91%) |
May 18, 2010 | 8.166 | 8.180 | 7.948 | 7.995 | 254,032 | -0.11(-1.37%) |
May 17, 2010 | 8.115 | 8.159 | 7.960 | 8.106 | 484,030 | -0.01(-0.09%) |
May 14, 2010 | 8.113 | 8.235 | 8.018 | 8.113 | 418,683 | -0.16(-1.91%) |
May 13, 2010 | 8.376 | 8.427 | 8.271 | 8.271 | 374,512 | -0.11(-1.36%) |
May 12, 2010 | 8.175 | 8.397 | 8.175 | 8.385 | 256,865 | +0.15(+1.86%) |
May 11, 2010 | 8.318 | 8.346 | 8.219 | 8.232 | 383,406 | -0.08(-0.95%) |
May 10, 2010 | 8.268 | 8.312 | 8.240 | 8.311 | 776,843 | +0.42(+5.32%) |
May 07, 2010 | 7.958 | 8.144 | 7.746 | 7.891 | 1,757,390 | -0.15(-1.85%) |
May 06, 2010 | 8.325 | 8.622 | 7.893 | 8.040 | 1,170,095 | -0.31(-3.66%) |
May 05, 2010 | 8.327 | 8.401 | 8.305 | 8.346 | 680,495 | -0.07(-0.83%) |
May 04, 2010 | 8.555 | 8.558 | 8.354 | 8.416 | 881,661 | -0.26(-3.01%) |