Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.399 | 8.219 | 7.247 | 7.822 | 21,760 | +0.48(+6.57%) |
Jul 29, 2010 | 7.280 | 7.483 | 7.272 | 7.340 | 2,371 | +0.03(+0.46%) |
Jul 28, 2010 | 7.280 | 7.365 | 7.264 | 7.306 | 2,365 | +0.06(+0.82%) |
Jul 27, 2010 | 7.255 | 7.390 | 7.204 | 7.247 | 11,040 | -0.07(-0.92%) |
Jul 26, 2010 | 7.805 | 7.805 | 7.187 | 7.314 | 23,902 | -0.30(-4.00%) |
Jul 23, 2010 | 7.475 | 7.796 | 7.475 | 7.619 | 6,272 | +0.14(+1.81%) |
Jul 22, 2010 | 7.187 | 7.526 | 7.187 | 7.483 | 14,956 | +0.30(+4.12%) |
Jul 21, 2010 | 7.187 | 7.196 | 7.187 | 7.187 | 1,924 | -0.06(-0.82%) |
Jul 20, 2010 | 7.187 | 7.272 | 7.145 | 7.247 | 6,596 | +0.06(+0.82%) |
Jul 19, 2010 | 7.196 | 7.238 | 7.187 | 7.187 | 3,167 | +0.00(+0.00%) |
Jul 16, 2010 | 7.256 | 7.272 | 7.187 | 7.187 | 1,337 | +0.00(+0.00%) |
Jul 15, 2010 | 7.187 | 7.216 | 7.111 | 7.187 | 2,144 | +0.00(+0.00%) |
Jul 14, 2010 | 7.221 | 7.255 | 7.187 | 7.187 | 4,381 | -0.19(-2.63%) |
Jul 13, 2010 | 7.467 | 7.467 | 7.357 | 7.382 | 1,426 | -0.01(-0.11%) |
Jul 12, 2010 | 7.526 | 7.729 | 7.308 | 7.390 | 6,267 | +0.12(+1.63%) |
Jul 09, 2010 | 7.357 | 7.407 | 7.221 | 7.272 | 5,442 | +0.02(+0.21%) |
Jul 08, 2010 | 7.720 | 7.754 | 7.257 | 7.257 | 1,448 | +0.06(+0.84%) |
Jul 07, 2010 | 7.187 | 7.272 | 7.145 | 7.196 | 4,139 | -0.25(-3.30%) |
Jul 06, 2010 | 7.103 | 7.441 | 7.103 | 7.441 | 2,088 | +0.19(+2.68%) |
Jul 02, 2010 | 7.340 | 7.348 | 7.187 | 7.247 | 7,409 | -0.10(-1.38%) |
Jul 01, 2010 | 7.103 | 7.348 | 7.072 | 7.348 | 3,770 | +0.25(+3.45%) |
Jun 29, 2010 | 6.925 | 7.103 | 7.103 | 7.103 | 4,848 | +0.25(+3.70%) |
Jun 25, 2010 | 6.934 | 7.018 | 6.849 | 6.849 | 5,704 | +0.00(+0.00%) |
Jun 24, 2010 | 7.830 | 7.830 | 6.765 | 6.849 | 21,276 | -1.02(-13.00%) |
Jun 23, 2010 | 7.839 | 7.872 | 7.703 | 7.872 | 2,128 | -0.02(-0.21%) |
Jun 22, 2010 | 8.346 | 8.371 | 7.889 | 7.889 | 8,285 | -0.34(-4.11%) |
Jun 21, 2010 | 8.333 | 8.397 | 8.084 | 8.228 | 10,276 | +0.36(+4.56%) |
Jun 18, 2010 | 7.864 | 8.135 | 7.712 | 7.869 | 32,901 | +0.00(+0.03%) |
Jun 17, 2010 | 8.363 | 8.388 | 7.864 | 7.866 | 4,124 | -0.17(-2.07%) |
Jun 16, 2010 | 8.118 | 8.329 | 8.033 | 8.033 | 8,573 | -0.08(-0.94%) |
Jun 15, 2010 | 8.422 | 8.422 | 8.109 | 8.109 | 5,991 | -0.14(-1.64%) |
Jun 14, 2010 | 8.395 | 8.422 | 8.160 | 8.244 | 1,182 | -0.12(-1.42%) |
Jun 11, 2010 | 8.388 | 8.405 | 8.363 | 8.363 | 473 | -0.03(-0.40%) |
Jun 10, 2010 | 8.363 | 8.397 | 8.253 | 8.397 | 473 | +0.05(+0.61%) |
Jun 09, 2010 | 8.329 | 8.346 | 8.042 | 8.346 | 2,010 | -0.02(-0.20%) |
Jun 08, 2010 | 8.329 | 8.371 | 8.042 | 8.363 | 5,617 | +0.03(+0.41%) |
Jun 07, 2010 | 8.405 | 8.422 | 8.329 | 8.329 | 2,334 | -0.18(-2.09%) |
Jun 04, 2010 | 8.505 | 8.532 | 8.329 | 8.507 | 3,282 | +0.18(+2.13%) |
Jun 03, 2010 | 8.338 | 8.498 | 8.329 | 8.329 | 2,807 | -0.15(-1.79%) |
Jun 02, 2010 | 8.105 | 8.528 | 8.058 | 8.481 | 4,562 | -0.07(-0.79%) |
Jun 01, 2010 | 8.211 | 8.963 | 8.211 | 8.549 | 6,567 | +0.49(+6.09%) |
May 28, 2010 | 8.642 | 8.583 | 8.058 | 8.058 | 9,287 | -0.58(-6.75%) |
May 27, 2010 | 8.422 | 9.175 | 8.354 | 8.642 | 8,779 | +0.11(+1.29%) |
May 26, 2010 | 8.625 | 8.625 | 8.329 | 8.532 | 4,040 | +0.08(+0.90%) |
May 25, 2010 | 8.498 | 8.600 | 8.380 | 8.456 | 9,476 | -0.04(-0.50%) |
May 24, 2010 | 8.498 | 8.498 | 8.498 | 8.498 | 1,300 | +0.00(+0.00%) |
May 21, 2010 | 8.456 | 8.540 | 8.376 | 8.498 | 5,434 | +0.04(+0.50%) |
May 20, 2010 | 8.710 | 8.781 | 8.219 | 8.456 | 27,578 | -0.33(-3.75%) |
May 19, 2010 | 9.014 | 9.014 | 8.786 | 8.786 | 946 | -0.18(-1.98%) |
May 18, 2010 | 9.115 | 9.200 | 8.693 | 8.963 | 9,860 | -0.25(-2.75%) |
May 17, 2010 | 8.997 | 9.225 | 8.997 | 9.217 | 3,403 | +0.18(+1.96%) |
May 14, 2010 | 9.259 | 9.301 | 8.456 | 9.039 | 9,716 | -0.14(-1.47%) |
May 13, 2010 | 8.879 | 9.335 | 8.879 | 9.175 | 12,351 | +0.31(+3.53%) |
May 12, 2010 | 8.828 | 9.276 | 8.574 | 8.862 | 11,601 | +0.09(+1.06%) |
May 11, 2010 | 8.659 | 8.769 | 8.371 | 8.769 | 6,273 | +0.19(+2.17%) |
May 10, 2010 | 8.515 | 8.667 | 8.414 | 8.583 | 9,723 | +0.25(+3.05%) |
May 07, 2010 | 8.219 | 8.439 | 8.219 | 8.329 | 9,236 | +0.03(+0.31%) |
May 06, 2010 | 8.447 | 8.473 | 8.033 | 8.304 | 17,994 | -0.20(-2.39%) |
May 05, 2010 | 8.371 | 8.549 | 8.295 | 8.507 | 6,672 | +0.18(+2.13%) |
May 04, 2010 | 8.185 | 8.342 | 8.160 | 8.329 | 5,558 | +0.01(+0.10%) |