Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.447 | 7.790 | 7.097 | 7.447 | 368,834 | +0.19(+2.67%) |
Jul 29, 2010 | 6.963 | 7.313 | 6.821 | 7.253 | 541,516 | +0.69(+10.57%) |
Jul 28, 2010 | 6.560 | 6.590 | 6.284 | 6.560 | 820 | +0.01(+0.11%) |
Jul 27, 2010 | 6.799 | 6.918 | 6.523 | 6.553 | 181,259 | -0.19(-2.87%) |
Jul 26, 2010 | 6.702 | 6.858 | 6.650 | 6.746 | 144,259 | +0.04(+0.67%) |
Jul 23, 2010 | 6.627 | 6.955 | 6.538 | 6.702 | 151,480 | +0.04(+0.67%) |
Jul 22, 2010 | 6.411 | 6.717 | 6.404 | 6.657 | 307,119 | +0.32(+5.06%) |
Jul 21, 2010 | 6.322 | 6.500 | 6.187 | 6.336 | 167,846 | +0.07(+1.19%) |
Jul 20, 2010 | 5.994 | 6.269 | 5.905 | 6.262 | 100,177 | +0.19(+3.19%) |
Jul 19, 2010 | 6.269 | 6.284 | 6.008 | 6.068 | 113,945 | -0.19(-3.10%) |
Jul 16, 2010 | 6.262 | 6.664 | 6.254 | 6.262 | 264,836 | -0.32(-4.87%) |
Jul 15, 2010 | 6.530 | 6.620 | 6.336 | 6.582 | 252,407 | +0.10(+1.61%) |
Jul 14, 2010 | 6.351 | 6.493 | 6.329 | 6.478 | 104,652 | +0.13(+2.12%) |
Jul 13, 2010 | 6.344 | 6.426 | 6.046 | 6.344 | 2,006 | +0.10(+1.67%) |
Jul 12, 2010 | 6.299 | 6.418 | 6.016 | 6.240 | 120,113 | -0.06(-0.95%) |
Jul 09, 2010 | 6.299 | 6.307 | 6.068 | 6.299 | 135,977 | +0.17(+2.80%) |
Jul 08, 2010 | 6.128 | 6.165 | 6.046 | 6.128 | 15,097 | +0.11(+1.86%) |
Jul 07, 2010 | 6.046 | 6.068 | 5.807 | 6.016 | 321,191 | +0.02(+0.37%) |
Jul 06, 2010 | 5.994 | 6.553 | 5.979 | 5.994 | 1,026 | -0.36(-5.63%) |
Jul 02, 2010 | 6.351 | 6.724 | 6.344 | 6.351 | 127,599 | -0.34(-5.12%) |
Jul 01, 2010 | 6.709 | 6.821 | 6.530 | 6.694 | 376,638 | -0.03(-0.44%) |
Jun 30, 2010 | 6.724 | 6.814 | 6.679 | 6.724 | 2,414 | +0.00(+0.00%) |
Jun 29, 2010 | 6.746 | 6.769 | 6.620 | 6.724 | 338,583 | -0.29(-4.14%) |
Jun 25, 2010 | 7.015 | 7.045 | 6.724 | 7.015 | 233,480 | +0.28(+4.21%) |
Jun 24, 2010 | 6.687 | 6.873 | 6.679 | 6.732 | 187,727 | +0.00(+0.00%) |
Jun 23, 2010 | 6.888 | 6.963 | 6.687 | 6.732 | 221,082 | -0.16(-2.27%) |
Jun 22, 2010 | 6.888 | 7.142 | 6.843 | 6.888 | 590 | +0.01(+0.22%) |
Jun 21, 2010 | 7.030 | 7.149 | 6.746 | 6.873 | 313,792 | -0.10(-1.39%) |
Jun 18, 2010 | 6.970 | 7.149 | 6.925 | 6.970 | 205,821 | -0.13(-1.89%) |
Jun 17, 2010 | 7.238 | 7.238 | 6.918 | 7.104 | 158,446 | -0.14(-1.95%) |
Jun 16, 2010 | 7.268 | 7.320 | 7.082 | 7.246 | 117,837 | -0.10(-1.42%) |
Jun 15, 2010 | 7.350 | 7.402 | 7.037 | 7.350 | 1,024 | +0.12(+1.65%) |
Jun 14, 2010 | 7.380 | 7.552 | 7.224 | 7.231 | 111,653 | -0.11(-1.52%) |
Jun 11, 2010 | 7.156 | 7.358 | 7.149 | 7.343 | 108,158 | +0.07(+1.03%) |
Jun 10, 2010 | 7.268 | 7.313 | 7.097 | 7.268 | 952 | +0.09(+1.25%) |
Jun 09, 2010 | 7.313 | 7.425 | 7.134 | 7.179 | 169,676 | -0.09(-1.23%) |
Jun 08, 2010 | 7.455 | 7.499 | 7.231 | 7.268 | 406,167 | -0.18(-2.40%) |
Jun 07, 2010 | 7.753 | 7.783 | 7.417 | 7.447 | 237,535 | -0.30(-3.85%) |
Jun 04, 2010 | 7.745 | 8.215 | 7.686 | 7.745 | 365,366 | -0.58(-6.98%) |
Jun 03, 2010 | 8.580 | 8.670 | 8.126 | 8.327 | 152,980 | -0.24(-2.79%) |
Jun 02, 2010 | 8.565 | 8.580 | 8.051 | 8.565 | 291,622 | +0.51(+6.39%) |
Jun 01, 2010 | 8.051 | 8.424 | 7.753 | 8.051 | 831 | +0.15(+1.89%) |
May 28, 2010 | 7.902 | 8.193 | 7.894 | 7.902 | 254,382 | -0.25(-3.02%) |
May 27, 2010 | 8.141 | 8.267 | 8.036 | 8.148 | 157,019 | +0.18(+2.25%) |
May 26, 2010 | 7.969 | 8.409 | 7.909 | 7.969 | 834 | -0.16(-2.02%) |
May 25, 2010 | 7.641 | 8.208 | 7.641 | 8.133 | 570,745 | +0.33(+4.20%) |
May 24, 2010 | 8.051 | 8.155 | 7.775 | 7.805 | 161,053 | -0.24(-2.97%) |
May 21, 2010 | 7.753 | 8.133 | 7.745 | 8.044 | 321,693 | +0.16(+2.08%) |
May 20, 2010 | 7.902 | 8.036 | 7.857 | 7.880 | 313,393 | -0.57(-6.79%) |
May 19, 2010 | 8.364 | 8.506 | 8.215 | 8.454 | 252,158 | +0.04(+0.44%) |
May 18, 2010 | 8.826 | 9.251 | 8.342 | 8.416 | 376,324 | -0.34(-3.83%) |
May 17, 2010 | 8.401 | 8.797 | 8.275 | 8.752 | 367,109 | +0.41(+4.92%) |
May 14, 2010 | 8.342 | 8.372 | 8.230 | 8.342 | 220,077 | -0.05(-0.62%) |
May 13, 2010 | 8.454 | 8.454 | 8.163 | 8.394 | 175,382 | +0.56(+7.19%) |
May 12, 2010 | 7.872 | 8.551 | 7.790 | 7.831 | 769,189 | +0.02(+0.24%) |
May 11, 2010 | 7.850 | 7.917 | 7.768 | 7.812 | 272,153 | -0.18(-2.24%) |
May 10, 2010 | 7.999 | 8.006 | 7.909 | 7.991 | 204,423 | +0.19(+2.39%) |
May 07, 2010 | 8.044 | 8.230 | 7.768 | 7.805 | 391,750 | -0.25(-3.06%) |
May 06, 2010 | 8.424 | 8.633 | 8.014 | 8.051 | 303,366 | -0.45(-5.35%) |
May 05, 2010 | 8.446 | 8.513 | 8.424 | 8.506 | 247,702 | +0.08(+0.97%) |
May 04, 2010 | 8.670 | 8.722 | 8.334 | 8.424 | 421,582 | -0.39(-4.40%) |