Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.740 | 6.875 | 6.654 | 6.740 | 328,260 | -0.11(-1.61%) |
Jul 29, 2010 | 6.789 | 6.893 | 6.593 | 6.850 | 327,357 | +0.10(+1.54%) |
Jul 28, 2010 | 6.746 | 7.218 | 6.709 | 6.746 | 2,237 | -0.46(-6.38%) |
Jul 27, 2010 | 7.242 | 7.383 | 7.162 | 7.205 | 267,682 | +0.04(+0.60%) |
Jul 26, 2010 | 7.193 | 7.303 | 7.022 | 7.162 | 493,767 | -0.02(-0.34%) |
Jul 23, 2010 | 6.758 | 7.199 | 6.758 | 7.187 | 324,811 | +0.37(+5.39%) |
Jul 22, 2010 | 6.593 | 6.875 | 6.525 | 6.819 | 471,918 | +0.35(+5.40%) |
Jul 21, 2010 | 6.727 | 6.770 | 6.397 | 6.470 | 239,429 | -0.20(-2.94%) |
Jul 20, 2010 | 6.403 | 6.678 | 6.384 | 6.666 | 228,290 | +0.15(+2.26%) |
Jul 19, 2010 | 6.599 | 6.605 | 6.384 | 6.519 | 258,227 | -0.04(-0.56%) |
Jul 16, 2010 | 6.556 | 6.727 | 6.534 | 6.556 | 480,820 | -0.21(-3.17%) |
Jul 15, 2010 | 6.801 | 6.813 | 6.642 | 6.770 | 225,695 | +0.00(+0.00%) |
Jul 14, 2010 | 6.868 | 6.875 | 6.712 | 6.770 | 219,878 | -0.11(-1.60%) |
Jul 13, 2010 | 6.881 | 6.893 | 6.629 | 6.881 | 5,470 | +0.33(+5.05%) |
Jul 12, 2010 | 6.525 | 6.623 | 6.464 | 6.550 | 217,511 | +0.01(+0.19%) |
Jul 09, 2010 | 6.538 | 6.562 | 6.329 | 6.538 | 256,940 | +0.17(+2.69%) |
Jul 08, 2010 | 6.366 | 6.611 | 6.219 | 6.366 | 400,631 | -0.04(-0.67%) |
Jul 07, 2010 | 6.495 | 6.513 | 6.213 | 6.409 | 455,542 | -0.04(-0.57%) |
Jul 06, 2010 | 6.446 | 6.911 | 6.409 | 6.446 | 3,071 | -0.34(-4.97%) |
Jul 02, 2010 | 6.783 | 7.107 | 6.764 | 6.783 | 519,259 | -0.04(-0.54%) |
Jul 01, 2010 | 6.550 | 6.844 | 6.513 | 6.819 | 650,945 | +0.28(+4.21%) |
Jun 30, 2010 | 6.544 | 6.776 | 6.501 | 6.544 | 4,798 | -0.05(-0.74%) |
Jun 29, 2010 | 6.789 | 6.801 | 6.550 | 6.593 | 569,808 | -0.59(-8.19%) |
Jun 25, 2010 | 7.181 | 7.236 | 6.813 | 7.181 | 648,433 | +0.28(+4.09%) |
Jun 24, 2010 | 6.899 | 7.175 | 6.881 | 6.899 | 323 | -0.32(-4.41%) |
Jun 23, 2010 | 7.138 | 7.310 | 7.064 | 7.218 | 288,027 | +0.06(+0.86%) |
Jun 22, 2010 | 7.156 | 7.591 | 7.150 | 7.156 | 1,588 | -0.20(-2.75%) |
Jun 21, 2010 | 7.849 | 7.971 | 7.322 | 7.359 | 264,398 | -0.36(-4.68%) |
Jun 18, 2010 | 7.720 | 7.763 | 7.499 | 7.720 | 504,293 | +0.21(+2.86%) |
Jun 17, 2010 | 7.506 | 7.867 | 7.475 | 7.506 | 308 | -0.30(-3.85%) |
Jun 16, 2010 | 7.812 | 7.898 | 7.769 | 7.806 | 324,612 | -0.10(-1.24%) |
Jun 15, 2010 | 7.904 | 7.928 | 7.683 | 7.904 | 2,759 | +0.13(+1.65%) |
Jun 14, 2010 | 7.683 | 7.873 | 7.585 | 7.775 | 329,618 | +0.21(+2.75%) |
Jun 11, 2010 | 7.444 | 7.628 | 7.377 | 7.567 | 280,617 | -0.01(-0.08%) |
Jun 10, 2010 | 7.573 | 7.647 | 7.334 | 7.573 | 2,564 | +0.25(+3.43%) |
Jun 09, 2010 | 7.340 | 7.501 | 7.181 | 7.322 | 418,711 | -0.06(-0.83%) |
Jun 08, 2010 | 7.389 | 7.432 | 7.077 | 7.383 | 498,283 | +0.05(+0.67%) |
Jun 07, 2010 | 7.604 | 7.702 | 7.316 | 7.334 | 418,214 | -0.20(-2.60%) |
Jun 04, 2010 | 7.530 | 8.051 | 7.457 | 7.530 | 555,161 | -0.68(-8.28%) |
Jun 03, 2010 | 8.210 | 8.570 | 8.100 | 8.210 | 393,778 | -0.21(-2.54%) |
Jun 02, 2010 | 8.424 | 8.430 | 7.997 | 8.424 | 545,123 | +0.30(+3.68%) |
Jun 01, 2010 | 8.125 | 8.534 | 8.113 | 8.125 | 2,247 | -0.52(-6.07%) |
May 28, 2010 | 8.650 | 8.808 | 8.497 | 8.650 | 442,784 | -0.21(-2.41%) |
May 27, 2010 | 8.454 | 8.894 | 8.399 | 8.863 | 429,987 | +0.57(+6.92%) |
May 26, 2010 | 8.290 | 8.754 | 8.277 | 8.290 | 2,254 | -0.09(-1.02%) |
May 25, 2010 | 7.972 | 8.460 | 7.899 | 8.375 | 550,748 | +0.18(+2.16%) |
May 24, 2010 | 8.552 | 8.662 | 8.161 | 8.198 | 521,575 | -0.46(-5.36%) |
May 21, 2010 | 8.503 | 8.766 | 8.454 | 8.662 | 655,503 | -0.01(-0.07%) |
May 20, 2010 | 8.680 | 8.985 | 8.625 | 8.668 | 730,073 | -0.37(-4.12%) |
May 19, 2010 | 8.955 | 9.224 | 8.741 | 9.040 | 536,897 | +0.04(+0.47%) |
May 18, 2010 | 9.773 | 9.785 | 8.973 | 8.998 | 497,025 | -0.62(-6.47%) |
May 17, 2010 | 9.059 | 9.633 | 8.985 | 9.620 | 687,406 | +0.61(+6.78%) |
May 14, 2010 | 9.010 | 9.050 | 8.784 | 9.010 | 330,743 | -0.08(-0.87%) |
May 13, 2010 | 9.266 | 9.437 | 9.028 | 9.089 | 426,486 | -0.24(-2.55%) |
May 12, 2010 | 9.315 | 9.394 | 9.089 | 9.327 | 343,873 | +0.02(+0.20%) |
May 11, 2010 | 9.199 | 9.417 | 9.162 | 9.309 | 323,387 | +0.26(+2.83%) |
May 10, 2010 | 9.053 | 9.065 | 8.821 | 9.053 | 389,780 | +0.56(+6.54%) |
May 07, 2010 | 8.656 | 8.851 | 8.357 | 8.497 | 673,812 | -0.20(-2.32%) |
May 06, 2010 | 8.888 | 9.022 | 8.009 | 8.699 | 763,679 | -0.23(-2.53%) |
May 05, 2010 | 9.065 | 9.291 | 8.924 | 8.924 | 542,004 | -0.01(-0.14%) |
May 04, 2010 | 9.346 | 9.376 | 8.839 | 8.937 | 542,236 | -0.54(-5.67%) |