Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.838 | 7.876 | 7.689 | 7.838 | 26,379 | +0.04(+0.45%) |
Jul 29, 2010 | 7.901 | 7.901 | 7.692 | 7.803 | 31,711 | -0.00(-0.05%) |
Jul 28, 2010 | 7.904 | 7.904 | 7.729 | 7.807 | 52,910 | -0.09(-1.19%) |
Jul 27, 2010 | 7.730 | 7.904 | 7.686 | 7.901 | 63,610 | +0.19(+2.46%) |
Jul 26, 2010 | 7.635 | 7.727 | 7.606 | 7.711 | 57,578 | +0.10(+1.33%) |
Jul 23, 2010 | 7.670 | 7.670 | 7.534 | 7.610 | 51,594 | +0.01(+0.08%) |
Jul 22, 2010 | 7.730 | 7.730 | 7.547 | 7.604 | 31,360 | +0.07(+0.91%) |
Jul 21, 2010 | 7.559 | 7.632 | 7.483 | 7.535 | 29,013 | -0.04(-0.53%) |
Jul 20, 2010 | 7.550 | 7.600 | 7.461 | 7.575 | 66,115 | -0.00(-0.02%) |
Jul 19, 2010 | 7.638 | 7.638 | 7.559 | 7.577 | 39,227 | +0.00(+0.03%) |
Jul 16, 2010 | 7.574 | 7.743 | 7.566 | 7.574 | 38,205 | -0.13(-1.70%) |
Jul 15, 2010 | 8.021 | 8.049 | 7.683 | 7.705 | 68,955 | -0.25(-3.10%) |
Jul 14, 2010 | 8.138 | 8.138 | 7.913 | 7.951 | 91,077 | -0.21(-2.52%) |
Jul 13, 2010 | 8.106 | 8.157 | 8.008 | 8.157 | 127,663 | +0.21(+2.58%) |
Jul 12, 2010 | 8.103 | 8.154 | 7.951 | 7.951 | 39,986 | -0.12(-1.49%) |
Jul 09, 2010 | 8.072 | 8.094 | 7.776 | 8.072 | 45,296 | +0.32(+4.16%) |
Jul 08, 2010 | 7.702 | 7.749 | 7.585 | 7.749 | 37,806 | +0.12(+1.63%) |
Jul 07, 2010 | 7.563 | 7.626 | 7.563 | 7.625 | 41,640 | +0.05(+0.65%) |
Jul 06, 2010 | 7.581 | 7.610 | 7.564 | 7.575 | 37,047 | +0.00(+0.04%) |
Jul 02, 2010 | 7.572 | 7.607 | 7.423 | 7.572 | 46,599 | +0.09(+1.23%) |
Jul 01, 2010 | 7.490 | 7.490 | 7.367 | 7.480 | 54,656 | -0.02(-0.29%) |
Jun 30, 2010 | 7.629 | 7.657 | 7.502 | 7.502 | 33,410 | -0.08(-1.04%) |
Jun 29, 2010 | 7.793 | 7.793 | 7.566 | 7.581 | 44,654 | -0.21(-2.64%) |
Jun 25, 2010 | 7.787 | 7.860 | 7.679 | 7.787 | 68,731 | +0.03(+0.33%) |
Jun 24, 2010 | 7.885 | 7.885 | 7.762 | 7.762 | 53,871 | -0.07(-0.93%) |
Jun 23, 2010 | 7.901 | 7.901 | 7.795 | 7.834 | 20,556 | -0.03(-0.40%) |
Jun 22, 2010 | 7.996 | 7.996 | 7.793 | 7.866 | 339,525 | -0.12(-1.50%) |
Jun 21, 2010 | 8.147 | 8.147 | 7.970 | 7.986 | 57,815 | -0.17(-2.13%) |
Jun 18, 2010 | 8.160 | 8.160 | 7.806 | 8.160 | 112,532 | +0.28(+3.61%) |
Jun 17, 2010 | 7.926 | 7.932 | 7.825 | 7.876 | 22,931 | +0.01(+0.08%) |
Jun 16, 2010 | 7.809 | 7.869 | 7.809 | 7.869 | 44,512 | +0.02(+0.24%) |
Jun 15, 2010 | 7.815 | 7.850 | 7.736 | 7.850 | 34,368 | +0.13(+1.64%) |
Jun 14, 2010 | 7.708 | 7.759 | 7.698 | 7.724 | 58,973 | +0.13(+1.68%) |
Jun 11, 2010 | 7.569 | 7.596 | 7.537 | 7.596 | 53,270 | +0.08(+1.10%) |
Jun 10, 2010 | 7.445 | 7.532 | 7.445 | 7.514 | 194,258 | +0.18(+2.43%) |
Jun 09, 2010 | 7.448 | 7.448 | 7.330 | 7.335 | 38,145 | -0.04(-0.52%) |
Jun 08, 2010 | 7.436 | 7.436 | 7.318 | 7.374 | 96,063 | -0.02(-0.25%) |
Jun 07, 2010 | 7.423 | 7.442 | 7.392 | 7.392 | 74,034 | -0.06(-0.79%) |
Jun 04, 2010 | 7.451 | 7.554 | 7.436 | 7.451 | 93,810 | -0.16(-2.04%) |
Jun 03, 2010 | 7.613 | 7.636 | 7.545 | 7.607 | 53,393 | +0.05(+0.62%) |
Jun 02, 2010 | 7.417 | 7.560 | 7.411 | 7.560 | 50,223 | +0.09(+1.21%) |
Jun 01, 2010 | 7.417 | 7.526 | 7.355 | 7.470 | 72,070 | +0.01(+0.08%) |
May 28, 2010 | 7.464 | 7.548 | 7.449 | 7.464 | 71,482 | -0.03(-0.46%) |
May 27, 2010 | 7.405 | 7.498 | 7.405 | 7.498 | 47,986 | +0.17(+2.33%) |
May 26, 2010 | 7.358 | 7.461 | 7.324 | 7.327 | 964 | +0.03(+0.43%) |
May 25, 2010 | 7.302 | 7.302 | 7.156 | 7.296 | 76,669 | -0.06(-0.80%) |
May 24, 2010 | 7.212 | 7.470 | 7.212 | 7.355 | 64,616 | +0.00(+0.00%) |
May 21, 2010 | 7.246 | 7.433 | 7.212 | 7.355 | 119,719 | -0.10(-1.29%) |
May 20, 2010 | 7.458 | 7.509 | 7.433 | 7.451 | 121,185 | -0.33(-4.20%) |
May 19, 2010 | 7.868 | 7.868 | 7.753 | 7.778 | 64,889 | -0.08(-1.05%) |
May 18, 2010 | 7.968 | 7.968 | 7.828 | 7.860 | 63,832 | -0.01(-0.14%) |
May 17, 2010 | 7.974 | 7.974 | 7.831 | 7.872 | 54,366 | -0.07(-0.82%) |
May 14, 2010 | 7.937 | 8.186 | 7.890 | 7.937 | 45,698 | -0.15(-1.88%) |
May 13, 2010 | 7.993 | 8.167 | 7.993 | 8.089 | 37,952 | -0.01(-0.12%) |
May 12, 2010 | 7.990 | 8.099 | 7.974 | 8.099 | 61,010 | +0.20(+2.48%) |
May 11, 2010 | 7.872 | 7.912 | 7.856 | 7.903 | 102,061 | +0.05(+0.59%) |
May 10, 2010 | 7.856 | 7.881 | 7.797 | 7.856 | 104,153 | +0.06(+0.76%) |
May 07, 2010 | 8.018 | 8.018 | 7.778 | 7.797 | 82,384 | -0.20(-2.49%) |
May 06, 2010 | 8.388 | 8.402 | 7.912 | 7.996 | 97,301 | -0.42(-4.99%) |
May 05, 2010 | 8.114 | 8.441 | 8.064 | 8.416 | 137,747 | +0.10(+1.16%) |
May 04, 2010 | 8.422 | 8.422 | 8.273 | 8.320 | 48,726 | -0.12(-1.44%) |