Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.664 | 7.994 | 7.658 | 7.863 | 127,963 | +0.15(+1.93%) |
Jul 29, 2010 | 7.795 | 7.919 | 7.646 | 7.714 | 88,814 | +0.01(+0.08%) |
Jul 28, 2010 | 7.794 | 7.868 | 7.677 | 7.708 | 49,868 | -0.12(-1.57%) |
Jul 27, 2010 | 8.145 | 8.237 | 7.782 | 7.831 | 160,313 | -0.27(-3.34%) |
Jul 26, 2010 | 7.899 | 8.114 | 7.794 | 8.102 | 75,322 | +0.28(+3.54%) |
Jul 23, 2010 | 7.339 | 7.929 | 7.314 | 7.825 | 168,176 | +0.44(+5.91%) |
Jul 22, 2010 | 7.253 | 7.425 | 7.210 | 7.388 | 95,530 | +0.24(+3.36%) |
Jul 21, 2010 | 7.419 | 7.449 | 7.142 | 7.148 | 89,247 | -0.23(-3.09%) |
Jul 20, 2010 | 7.259 | 7.382 | 7.197 | 7.376 | 53,266 | +0.03(+0.42%) |
Jul 19, 2010 | 7.357 | 7.499 | 7.228 | 7.345 | 50,802 | +0.07(+1.02%) |
Jul 16, 2010 | 7.548 | 7.622 | 7.228 | 7.271 | 104,483 | -0.34(-4.45%) |
Jul 15, 2010 | 7.683 | 7.683 | 7.548 | 7.609 | 36,984 | -0.02(-0.32%) |
Jul 14, 2010 | 7.609 | 7.646 | 7.517 | 7.634 | 29,597 | -0.02(-0.32%) |
Jul 13, 2010 | 7.554 | 7.677 | 7.431 | 7.659 | 95,348 | +0.22(+2.89%) |
Jul 12, 2010 | 7.529 | 7.573 | 7.388 | 7.443 | 55,639 | -0.13(-1.71%) |
Jul 09, 2010 | 7.548 | 7.579 | 7.431 | 7.573 | 80,409 | +0.01(+0.16%) |
Jul 08, 2010 | 7.616 | 7.677 | 7.456 | 7.560 | 82,408 | +0.02(+0.33%) |
Jul 07, 2010 | 7.351 | 7.665 | 7.351 | 7.536 | 96,881 | +0.23(+3.11%) |
Jul 06, 2010 | 7.406 | 7.511 | 7.240 | 7.308 | 52,678 | +0.07(+0.93%) |
Jul 02, 2010 | 7.474 | 7.517 | 7.130 | 7.240 | 63,626 | -0.17(-2.32%) |
Jul 01, 2010 | 7.400 | 7.566 | 7.283 | 7.413 | 85,056 | -0.01(-0.17%) |
Jun 30, 2010 | 7.376 | 7.443 | 7.357 | 7.425 | 99,968 | +0.03(+0.42%) |
Jun 29, 2010 | 7.493 | 7.493 | 7.296 | 7.394 | 134,755 | -0.57(-7.11%) |
Jun 25, 2010 | 7.370 | 7.979 | 7.274 | 7.960 | 887,716 | +0.60(+8.10%) |
Jun 24, 2010 | 7.499 | 7.542 | 7.296 | 7.363 | 54,521 | -0.20(-2.60%) |
Jun 23, 2010 | 7.536 | 7.622 | 7.517 | 7.560 | 36,719 | +0.01(+0.08%) |
Jun 22, 2010 | 7.677 | 7.954 | 7.536 | 7.554 | 58,601 | -0.08(-1.05%) |
Jun 21, 2010 | 7.609 | 7.689 | 7.573 | 7.634 | 84,114 | +0.13(+1.72%) |
Jun 18, 2010 | 7.628 | 7.628 | 7.499 | 7.505 | 105,975 | -0.08(-1.05%) |
Jun 17, 2010 | 7.622 | 7.622 | 7.486 | 7.585 | 15,552 | +0.01(+0.16%) |
Jun 16, 2010 | 7.529 | 7.689 | 7.468 | 7.573 | 56,132 | -0.02(-0.24%) |
Jun 15, 2010 | 7.585 | 7.597 | 7.449 | 7.591 | 87,948 | +0.05(+0.65%) |
Jun 14, 2010 | 7.689 | 7.689 | 7.511 | 7.542 | 87,259 | -0.08(-1.05%) |
Jun 11, 2010 | 7.505 | 7.646 | 7.351 | 7.622 | 70,585 | +0.06(+0.73%) |
Jun 10, 2010 | 7.603 | 7.634 | 7.413 | 7.566 | 129,632 | +0.08(+1.07%) |
Jun 09, 2010 | 7.566 | 7.566 | 7.376 | 7.486 | 68,443 | -0.01(-0.08%) |
Jun 08, 2010 | 7.511 | 7.511 | 7.271 | 7.493 | 81,121 | -0.01(-0.08%) |
Jun 07, 2010 | 7.277 | 7.726 | 7.277 | 7.499 | 111,105 | +0.27(+3.74%) |
Jun 04, 2010 | 7.616 | 7.616 | 7.203 | 7.228 | 111,650 | -0.49(-6.37%) |
Jun 03, 2010 | 7.640 | 7.751 | 7.520 | 7.720 | 72,204 | +0.03(+0.40%) |
Jun 02, 2010 | 7.388 | 7.689 | 7.363 | 7.689 | 103,987 | +0.30(+4.08%) |
Jun 01, 2010 | 7.449 | 7.511 | 7.376 | 7.388 | 55,235 | -0.14(-1.80%) |
May 28, 2010 | 7.683 | 7.646 | 7.431 | 7.523 | 80,282 | -0.16(-2.08%) |
May 27, 2010 | 7.659 | 7.689 | 7.560 | 7.683 | 81,496 | +0.16(+2.13%) |
May 26, 2010 | 7.609 | 7.689 | 7.493 | 7.523 | 40,033 | -0.02(-0.24%) |
May 25, 2010 | 7.326 | 7.597 | 7.179 | 7.542 | 125,804 | +0.07(+0.91%) |
May 24, 2010 | 7.548 | 7.698 | 7.456 | 7.474 | 55,439 | -0.21(-2.72%) |
May 21, 2010 | 7.671 | 7.745 | 7.609 | 7.683 | 124,032 | -0.04(-0.56%) |
May 20, 2010 | 7.819 | 7.917 | 7.708 | 7.726 | 142,200 | -0.23(-2.86%) |
May 19, 2010 | 7.948 | 8.059 | 7.942 | 7.954 | 68,802 | +0.00(+0.00%) |
May 18, 2010 | 8.225 | 8.280 | 7.948 | 7.954 | 81,007 | -0.17(-2.12%) |
May 17, 2010 | 8.169 | 8.243 | 8.022 | 8.126 | 73,693 | -0.02(-0.23%) |
May 14, 2010 | 8.200 | 8.243 | 8.035 | 8.145 | 105,141 | -0.09(-1.12%) |
May 13, 2010 | 7.997 | 8.341 | 7.997 | 8.237 | 91,668 | +0.19(+2.37%) |
May 12, 2010 | 7.991 | 8.059 | 7.972 | 8.046 | 93,147 | +0.10(+1.32%) |
May 11, 2010 | 7.991 | 8.059 | 7.942 | 7.942 | 105,052 | -0.10(-1.30%) |
May 10, 2010 | 7.929 | 8.052 | 7.911 | 8.046 | 74,275 | +0.26(+3.32%) |
May 07, 2010 | 7.862 | 7.868 | 7.745 | 7.788 | 130,205 | -0.07(-0.94%) |
May 06, 2010 | 7.874 | 8.231 | 7.782 | 7.862 | 159,004 | -0.02(-0.31%) |
May 05, 2010 | 7.892 | 7.929 | 7.856 | 7.886 | 78,554 | +0.01(+0.16%) |
May 04, 2010 | 7.868 | 7.880 | 7.819 | 7.874 | 61,422 | -0.09(-1.16%) |