Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.860 | 8.026 | 7.618 | 7.860 | 67,127 | -0.09(-1.13%) |
Jul 29, 2010 | 8.054 | 8.061 | 7.749 | 7.950 | 99,058 | -0.04(-0.52%) |
Jul 28, 2010 | 7.991 | 8.490 | 7.971 | 7.991 | 796 | -0.48(-5.64%) |
Jul 27, 2010 | 8.483 | 8.829 | 8.455 | 8.469 | 255,993 | +0.06(+0.66%) |
Jul 26, 2010 | 8.075 | 8.434 | 8.026 | 8.414 | 165,786 | +0.35(+4.29%) |
Jul 23, 2010 | 7.798 | 8.171 | 7.666 | 8.068 | 125,378 | +0.20(+2.55%) |
Jul 22, 2010 | 7.701 | 7.943 | 7.618 | 7.867 | 229,137 | +0.31(+4.12%) |
Jul 21, 2010 | 7.486 | 7.791 | 7.341 | 7.556 | 275,577 | +0.17(+2.25%) |
Jul 20, 2010 | 6.933 | 7.390 | 6.871 | 7.390 | 99,382 | +0.31(+4.40%) |
Jul 19, 2010 | 7.071 | 7.113 | 6.774 | 7.078 | 105,514 | +0.02(+0.29%) |
Jul 16, 2010 | 7.057 | 7.327 | 6.988 | 7.057 | 262,705 | -0.26(-3.50%) |
Jul 15, 2010 | 7.383 | 7.445 | 7.078 | 7.313 | 172,803 | -0.08(-1.12%) |
Jul 14, 2010 | 7.396 | 7.424 | 7.230 | 7.396 | 144,053 | -0.07(-0.93%) |
Jul 13, 2010 | 7.466 | 7.500 | 7.306 | 7.466 | 1,946 | +0.16(+2.18%) |
Jul 12, 2010 | 7.396 | 7.521 | 7.085 | 7.306 | 124,024 | -0.15(-1.95%) |
Jul 09, 2010 | 7.452 | 7.479 | 7.099 | 7.452 | 126,529 | +0.31(+4.36%) |
Jul 08, 2010 | 7.140 | 7.175 | 6.808 | 7.140 | 591 | +0.30(+4.35%) |
Jul 07, 2010 | 6.898 | 6.905 | 6.580 | 6.843 | 309,592 | -0.03(-0.50%) |
Jul 06, 2010 | 6.878 | 7.383 | 6.857 | 6.878 | 995 | -0.28(-3.87%) |
Jul 02, 2010 | 7.154 | 7.528 | 7.120 | 7.154 | 119,584 | -0.32(-4.26%) |
Jul 01, 2010 | 7.376 | 7.521 | 7.002 | 7.473 | 264,051 | +0.08(+1.12%) |
Jun 30, 2010 | 7.390 | 7.514 | 7.334 | 7.390 | 1,562 | +0.01(+0.19%) |
Jun 29, 2010 | 7.438 | 7.466 | 7.230 | 7.376 | 241,474 | -0.21(-2.74%) |
Jun 25, 2010 | 7.583 | 7.729 | 7.396 | 7.583 | 489,515 | +0.05(+0.64%) |
Jun 24, 2010 | 7.659 | 7.777 | 7.507 | 7.535 | 171,876 | -0.22(-2.85%) |
Jun 23, 2010 | 7.708 | 7.881 | 7.528 | 7.756 | 118,892 | +0.06(+0.72%) |
Jun 22, 2010 | 7.701 | 8.310 | 7.694 | 7.701 | 599 | -0.51(-6.16%) |
Jun 21, 2010 | 8.573 | 8.607 | 8.113 | 8.206 | 204,203 | -0.24(-2.87%) |
Jun 18, 2010 | 8.448 | 8.545 | 8.372 | 8.448 | 151,817 | -0.08(-0.89%) |
Jun 17, 2010 | 8.621 | 8.683 | 8.379 | 8.524 | 131,503 | -0.02(-0.24%) |
Jun 16, 2010 | 8.469 | 8.600 | 8.234 | 8.545 | 152,048 | -0.01(-0.16%) |
Jun 15, 2010 | 8.559 | 8.621 | 8.303 | 8.559 | 1,042 | +0.19(+2.32%) |
Jun 14, 2010 | 8.241 | 8.683 | 8.199 | 8.365 | 197,714 | +0.27(+3.33%) |
Jun 11, 2010 | 8.040 | 8.227 | 7.908 | 8.095 | 358,444 | -0.04(-0.51%) |
Jun 10, 2010 | 8.137 | 8.317 | 7.936 | 8.137 | 968 | +0.36(+4.63%) |
Jun 09, 2010 | 7.895 | 8.206 | 7.749 | 7.777 | 256,729 | +0.01(+0.09%) |
Jun 08, 2010 | 7.922 | 8.199 | 7.729 | 7.770 | 453,245 | -0.08(-0.97%) |
Jun 07, 2010 | 8.095 | 8.206 | 7.819 | 7.846 | 225,048 | -0.22(-2.74%) |
Jun 04, 2010 | 8.068 | 8.282 | 8.019 | 8.068 | 195,796 | -0.39(-4.66%) |
Jun 03, 2010 | 8.503 | 8.642 | 8.234 | 8.462 | 191,023 | +0.10(+1.16%) |
Jun 02, 2010 | 8.365 | 8.469 | 8.185 | 8.365 | 301,795 | +0.08(+1.00%) |
Jun 01, 2010 | 8.282 | 8.746 | 8.234 | 8.282 | 845 | -0.21(-2.52%) |
May 28, 2010 | 8.497 | 8.718 | 8.379 | 8.497 | 275,035 | -0.29(-3.31%) |
May 27, 2010 | 8.344 | 9.112 | 8.123 | 8.787 | 528,256 | +1.12(+14.62%) |
May 26, 2010 | 7.666 | 7.957 | 7.556 | 7.666 | 848 | -0.11(-1.42%) |
May 25, 2010 | 7.500 | 7.825 | 7.369 | 7.777 | 146,500 | +0.08(+0.99%) |
May 24, 2010 | 7.957 | 8.213 | 7.687 | 7.701 | 167,438 | -0.29(-3.64%) |
May 21, 2010 | 7.701 | 8.164 | 7.569 | 7.991 | 326,542 | +0.18(+2.30%) |
May 20, 2010 | 7.978 | 8.137 | 7.765 | 7.812 | 385,665 | -0.86(-9.97%) |
May 19, 2010 | 8.621 | 8.773 | 8.324 | 8.676 | 165,601 | -0.01(-0.16%) |
May 18, 2010 | 9.611 | 9.666 | 8.593 | 8.690 | 217,333 | -0.76(-8.05%) |
May 17, 2010 | 8.919 | 9.493 | 8.642 | 9.451 | 303,356 | +0.62(+7.05%) |
May 14, 2010 | 8.829 | 8.891 | 8.593 | 8.829 | 196,028 | -0.12(-1.39%) |
May 13, 2010 | 9.092 | 9.161 | 8.711 | 8.953 | 169,960 | -0.14(-1.52%) |
May 12, 2010 | 8.836 | 9.133 | 8.524 | 9.092 | 141,435 | +0.26(+2.90%) |
May 11, 2010 | 8.510 | 8.891 | 8.490 | 8.836 | 301,744 | +0.53(+6.42%) |
May 10, 2010 | 7.950 | 8.351 | 7.922 | 8.303 | 270,206 | +0.67(+8.79%) |
May 07, 2010 | 8.178 | 8.178 | 7.556 | 7.632 | 506,755 | -0.38(-4.75%) |
May 06, 2010 | 8.296 | 8.566 | 7.708 | 8.012 | 269,033 | -0.37(-4.38%) |
May 05, 2010 | 8.275 | 8.559 | 8.275 | 8.379 | 188,987 | -0.14(-1.62%) |
May 04, 2010 | 8.856 | 8.856 | 8.386 | 8.517 | 209,410 | -0.49(-5.45%) |