Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.966 | 7.999 | 7.820 | 7.914 | 9,826 | -0.17(-2.10%) |
Jul 29, 2010 | 7.787 | 8.089 | 7.678 | 8.084 | 31,803 | +0.37(+4.84%) |
Jul 28, 2010 | 7.706 | 7.739 | 7.494 | 7.711 | 16,267 | +0.01(+0.12%) |
Jul 27, 2010 | 7.909 | 7.909 | 7.654 | 7.702 | 37,547 | -0.21(-2.69%) |
Jul 26, 2010 | 7.560 | 7.914 | 7.362 | 7.914 | 45,914 | +0.41(+5.41%) |
Jul 23, 2010 | 7.371 | 7.598 | 7.300 | 7.508 | 31,772 | +0.09(+1.21%) |
Jul 22, 2010 | 7.267 | 7.560 | 7.172 | 7.418 | 28,817 | +0.26(+3.63%) |
Jul 21, 2010 | 7.465 | 7.645 | 7.158 | 7.158 | 20,997 | -0.28(-3.81%) |
Jul 20, 2010 | 7.182 | 7.442 | 7.182 | 7.442 | 19,492 | +0.19(+2.67%) |
Jul 19, 2010 | 7.404 | 7.404 | 7.182 | 7.248 | 11,007 | -0.03(-0.39%) |
Jul 16, 2010 | 7.380 | 7.513 | 7.276 | 7.276 | 41,863 | -0.18(-2.47%) |
Jul 15, 2010 | 7.324 | 7.539 | 7.324 | 7.461 | 23,071 | -0.02(-0.32%) |
Jul 14, 2010 | 7.626 | 7.626 | 7.432 | 7.484 | 25,024 | -0.19(-2.46%) |
Jul 13, 2010 | 7.475 | 7.673 | 7.432 | 7.673 | 45,088 | +0.31(+4.17%) |
Jul 12, 2010 | 7.489 | 7.503 | 7.333 | 7.366 | 11,430 | -0.14(-1.89%) |
Jul 09, 2010 | 7.428 | 7.508 | 7.428 | 7.508 | 10,110 | +0.13(+1.73%) |
Jul 08, 2010 | 7.442 | 7.494 | 7.281 | 7.380 | 41,086 | +0.01(+0.13%) |
Jul 07, 2010 | 7.224 | 7.451 | 7.224 | 7.371 | 44,834 | +0.19(+2.63%) |
Jul 06, 2010 | 7.399 | 7.399 | 7.158 | 7.182 | 32,324 | -0.12(-1.68%) |
Jul 02, 2010 | 7.361 | 7.361 | 7.211 | 7.305 | 26,603 | +0.01(+0.13%) |
Jul 01, 2010 | 7.314 | 7.357 | 7.248 | 7.295 | 18,656 | +0.07(+0.91%) |
Jun 30, 2010 | 7.409 | 7.409 | 7.229 | 7.229 | 21,970 | -0.16(-2.11%) |
Jun 29, 2010 | 7.432 | 7.574 | 7.371 | 7.385 | 42,058 | -0.61(-7.62%) |
Jun 25, 2010 | 7.191 | 8.004 | 7.125 | 7.995 | 341,612 | +0.85(+11.90%) |
Jun 24, 2010 | 7.257 | 7.272 | 7.139 | 7.144 | 16,013 | -0.13(-1.82%) |
Jun 23, 2010 | 7.220 | 7.428 | 7.220 | 7.276 | 24,072 | +0.09(+1.18%) |
Jun 22, 2010 | 7.295 | 7.409 | 7.187 | 7.191 | 15,816 | -0.05(-0.65%) |
Jun 21, 2010 | 7.475 | 7.475 | 7.224 | 7.239 | 16,159 | -0.14(-1.86%) |
Jun 18, 2010 | 7.423 | 7.501 | 7.262 | 7.376 | 110,330 | +0.00(+0.06%) |
Jun 17, 2010 | 7.385 | 7.437 | 7.291 | 7.371 | 15,708 | +0.06(+0.78%) |
Jun 16, 2010 | 7.248 | 7.442 | 7.248 | 7.314 | 18,195 | +0.01(+0.10%) |
Jun 15, 2010 | 7.324 | 7.324 | 7.120 | 7.307 | 35,160 | +0.04(+0.62%) |
Jun 14, 2010 | 7.470 | 7.565 | 7.163 | 7.262 | 17,989 | -0.13(-1.79%) |
Jun 11, 2010 | 7.281 | 7.437 | 7.243 | 7.394 | 20,006 | -0.05(-0.70%) |
Jun 10, 2010 | 7.153 | 7.456 | 7.021 | 7.446 | 49,694 | +0.35(+4.93%) |
Jun 09, 2010 | 7.130 | 7.130 | 7.040 | 7.097 | 24,883 | +0.04(+0.54%) |
Jun 08, 2010 | 7.097 | 7.201 | 7.045 | 7.059 | 30,857 | -0.02(-0.33%) |
Jun 07, 2010 | 7.111 | 7.262 | 7.059 | 7.083 | 35,632 | -0.01(-0.20%) |
Jun 04, 2010 | 7.243 | 7.394 | 7.087 | 7.097 | 41,715 | -0.30(-4.09%) |
Jun 03, 2010 | 7.319 | 7.475 | 7.229 | 7.399 | 9,593 | +0.03(+0.38%) |
Jun 02, 2010 | 7.187 | 7.376 | 7.125 | 7.371 | 22,629 | +0.28(+4.00%) |
Jun 01, 2010 | 7.480 | 7.513 | 7.087 | 7.087 | 46,087 | -0.45(-6.02%) |
May 28, 2010 | 7.522 | 7.659 | 7.376 | 7.541 | 25,716 | +0.02(+0.25%) |
May 27, 2010 | 7.319 | 7.654 | 7.248 | 7.522 | 24,868 | +0.34(+4.74%) |
May 26, 2010 | 7.659 | 7.659 | 7.177 | 7.182 | 23,120 | -0.01(-0.13%) |
May 25, 2010 | 7.328 | 7.366 | 7.135 | 7.191 | 40,563 | -0.16(-2.12%) |
May 24, 2010 | 7.527 | 7.763 | 7.347 | 7.347 | 16,410 | -0.16(-2.08%) |
May 21, 2010 | 7.352 | 7.881 | 7.352 | 7.503 | 79,733 | +0.16(+2.19%) |
May 20, 2010 | 7.749 | 7.905 | 7.333 | 7.342 | 54,198 | -0.33(-4.31%) |
May 19, 2010 | 7.626 | 7.782 | 7.602 | 7.673 | 20,383 | +0.06(+0.74%) |
May 18, 2010 | 8.032 | 8.037 | 7.560 | 7.617 | 21,151 | -0.40(-4.95%) |
May 17, 2010 | 7.971 | 8.032 | 7.865 | 8.013 | 23,833 | +0.11(+1.37%) |
May 14, 2010 | 8.032 | 8.032 | 7.891 | 7.905 | 12,135 | -0.14(-1.76%) |
May 13, 2010 | 7.938 | 8.046 | 7.933 | 8.046 | 26,415 | +0.01(+0.18%) |
May 12, 2010 | 7.772 | 8.032 | 7.754 | 8.032 | 32,379 | +0.25(+3.16%) |
May 11, 2010 | 7.494 | 7.787 | 7.376 | 7.787 | 17,179 | +0.35(+4.77%) |
May 10, 2010 | 7.276 | 7.574 | 7.220 | 7.432 | 36,504 | +0.23(+3.15%) |
May 07, 2010 | 7.168 | 7.583 | 7.168 | 7.205 | 49,438 | +0.05(+0.66%) |
May 06, 2010 | 7.286 | 7.498 | 7.158 | 7.158 | 27,782 | +0.00(+0.07%) |
May 05, 2010 | 7.462 | 7.556 | 7.139 | 7.153 | 23,504 | -0.29(-3.90%) |
May 04, 2010 | 7.654 | 7.654 | 7.383 | 7.444 | 23,239 | -0.21(-2.75%) |