Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.445 | 7.788 | 7.095 | 7.445 | 368,930 | +0.19(+2.67%) |
Jul 29, 2010 | 6.961 | 7.311 | 6.819 | 7.252 | 541,657 | +0.69(+10.57%) |
Jul 28, 2010 | 6.558 | 6.588 | 6.283 | 6.558 | 821 | +0.01(+0.11%) |
Jul 27, 2010 | 6.797 | 6.916 | 6.521 | 6.551 | 181,306 | -0.19(-2.87%) |
Jul 26, 2010 | 6.700 | 6.857 | 6.648 | 6.745 | 144,297 | +0.04(+0.67%) |
Jul 23, 2010 | 6.625 | 6.953 | 6.536 | 6.700 | 151,520 | +0.04(+0.67%) |
Jul 22, 2010 | 6.409 | 6.715 | 6.402 | 6.655 | 307,200 | +0.32(+5.06%) |
Jul 21, 2010 | 6.320 | 6.499 | 6.186 | 6.335 | 167,890 | +0.07(+1.19%) |
Jul 20, 2010 | 5.992 | 6.268 | 5.903 | 6.260 | 100,203 | +0.19(+3.19%) |
Jul 19, 2010 | 6.268 | 6.283 | 6.007 | 6.067 | 113,975 | -0.19(-3.10%) |
Jul 16, 2010 | 6.260 | 6.663 | 6.253 | 6.260 | 264,905 | -0.32(-4.87%) |
Jul 15, 2010 | 6.529 | 6.618 | 6.335 | 6.581 | 252,473 | +0.10(+1.61%) |
Jul 14, 2010 | 6.350 | 6.491 | 6.327 | 6.476 | 104,679 | +0.13(+2.12%) |
Jul 13, 2010 | 6.342 | 6.424 | 6.044 | 6.342 | 2,007 | +0.10(+1.67%) |
Jul 12, 2010 | 6.298 | 6.417 | 6.014 | 6.238 | 120,145 | -0.06(-0.95%) |
Jul 09, 2010 | 6.298 | 6.305 | 6.067 | 6.298 | 136,013 | +0.17(+2.80%) |
Jul 08, 2010 | 6.126 | 6.163 | 6.044 | 6.126 | 15,101 | +0.11(+1.86%) |
Jul 07, 2010 | 6.044 | 6.067 | 5.806 | 6.014 | 321,275 | +0.02(+0.37%) |
Jul 06, 2010 | 5.992 | 6.551 | 5.977 | 5.992 | 1,026 | -0.36(-5.63%) |
Jul 02, 2010 | 6.350 | 6.722 | 6.342 | 6.350 | 127,632 | -0.34(-5.12%) |
Jul 01, 2010 | 6.707 | 6.819 | 6.529 | 6.693 | 376,737 | -0.03(-0.44%) |
Jun 30, 2010 | 6.722 | 6.812 | 6.678 | 6.722 | 2,415 | +0.00(+0.00%) |
Jun 29, 2010 | 6.745 | 6.767 | 6.618 | 6.722 | 338,671 | -0.29(-4.14%) |
Jun 25, 2010 | 7.013 | 7.043 | 6.722 | 7.013 | 233,541 | +0.28(+4.21%) |
Jun 24, 2010 | 6.685 | 6.871 | 6.678 | 6.730 | 187,776 | +0.00(+0.00%) |
Jun 23, 2010 | 6.886 | 6.961 | 6.685 | 6.730 | 221,140 | -0.16(-2.27%) |
Jun 22, 2010 | 6.886 | 7.140 | 6.842 | 6.886 | 590 | +0.01(+0.22%) |
Jun 21, 2010 | 7.028 | 7.147 | 6.745 | 6.871 | 313,874 | -0.10(-1.39%) |
Jun 18, 2010 | 6.968 | 7.147 | 6.924 | 6.968 | 205,874 | -0.13(-1.89%) |
Jun 17, 2010 | 7.237 | 7.237 | 6.916 | 7.102 | 158,488 | -0.14(-1.95%) |
Jun 16, 2010 | 7.266 | 7.319 | 7.080 | 7.244 | 117,868 | -0.10(-1.42%) |
Jun 15, 2010 | 7.348 | 7.401 | 7.035 | 7.348 | 1,025 | +0.12(+1.65%) |
Jun 14, 2010 | 7.378 | 7.550 | 7.222 | 7.229 | 111,682 | -0.11(-1.52%) |
Jun 11, 2010 | 7.155 | 7.356 | 7.147 | 7.341 | 108,187 | +0.07(+1.03%) |
Jun 10, 2010 | 7.266 | 7.311 | 7.095 | 7.266 | 952 | +0.09(+1.25%) |
Jun 09, 2010 | 7.311 | 7.423 | 7.132 | 7.177 | 169,720 | -0.09(-1.23%) |
Jun 08, 2010 | 7.453 | 7.497 | 7.229 | 7.266 | 406,273 | -0.18(-2.40%) |
Jun 07, 2010 | 7.751 | 7.781 | 7.415 | 7.445 | 237,597 | -0.30(-3.85%) |
Jun 04, 2010 | 7.743 | 8.213 | 7.684 | 7.743 | 365,461 | -0.58(-6.98%) |
Jun 03, 2010 | 8.578 | 8.668 | 8.123 | 8.325 | 153,020 | -0.24(-2.79%) |
Jun 02, 2010 | 8.563 | 8.578 | 8.049 | 8.563 | 291,698 | +0.51(+6.39%) |
Jun 01, 2010 | 8.049 | 8.422 | 7.751 | 8.049 | 831 | +0.15(+1.89%) |
May 28, 2010 | 7.900 | 8.191 | 7.892 | 7.900 | 254,448 | -0.25(-3.02%) |
May 27, 2010 | 8.138 | 8.265 | 8.034 | 8.146 | 157,060 | +0.18(+2.25%) |
May 26, 2010 | 7.967 | 8.407 | 7.907 | 7.967 | 834 | -0.16(-2.02%) |
May 25, 2010 | 7.639 | 8.205 | 7.639 | 8.131 | 570,894 | +0.33(+4.20%) |
May 24, 2010 | 8.049 | 8.153 | 7.773 | 7.803 | 161,095 | -0.24(-2.97%) |
May 21, 2010 | 7.751 | 8.131 | 7.743 | 8.041 | 321,777 | +0.16(+2.08%) |
May 20, 2010 | 7.900 | 8.034 | 7.855 | 7.878 | 313,475 | -0.57(-6.79%) |
May 19, 2010 | 8.362 | 8.504 | 8.213 | 8.451 | 252,224 | +0.04(+0.44%) |
May 18, 2010 | 8.824 | 9.249 | 8.340 | 8.414 | 376,423 | -0.34(-3.83%) |
May 17, 2010 | 8.399 | 8.794 | 8.273 | 8.750 | 367,204 | +0.41(+4.92%) |
May 14, 2010 | 8.340 | 8.369 | 8.228 | 8.340 | 220,135 | -0.05(-0.62%) |
May 13, 2010 | 8.451 | 8.451 | 8.161 | 8.392 | 175,428 | +0.56(+7.19%) |
May 12, 2010 | 7.870 | 8.548 | 7.788 | 7.829 | 769,390 | +0.02(+0.24%) |
May 11, 2010 | 7.848 | 7.915 | 7.766 | 7.810 | 272,225 | -0.18(-2.24%) |
May 10, 2010 | 7.997 | 8.004 | 7.907 | 7.989 | 204,476 | +0.19(+2.39%) |
May 07, 2010 | 8.041 | 8.228 | 7.766 | 7.803 | 391,852 | -0.25(-3.06%) |
May 06, 2010 | 8.422 | 8.630 | 8.012 | 8.049 | 303,445 | -0.45(-5.35%) |
May 05, 2010 | 8.444 | 8.511 | 8.422 | 8.504 | 247,766 | +0.08(+0.97%) |
May 04, 2010 | 8.668 | 8.720 | 8.332 | 8.422 | 421,692 | -0.39(-4.40%) |