Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.629 | 7.659 | 7.557 | 7.629 | 466,711 | +0.02(+0.33%) |
Jul 29, 2010 | 7.615 | 7.659 | 7.547 | 7.604 | 500,476 | +0.06(+0.73%) |
Jul 28, 2010 | 7.568 | 7.601 | 7.516 | 7.549 | 424,724 | +0.03(+0.40%) |
Jul 27, 2010 | 7.612 | 7.612 | 7.496 | 7.518 | 486,960 | -0.06(-0.73%) |
Jul 26, 2010 | 7.449 | 7.574 | 7.422 | 7.574 | 562,983 | +0.15(+2.05%) |
Jul 23, 2010 | 7.380 | 7.447 | 7.333 | 7.422 | 610,434 | +0.07(+1.02%) |
Jul 22, 2010 | 7.333 | 7.400 | 7.325 | 7.347 | 920,030 | +0.14(+1.96%) |
Jul 21, 2010 | 7.250 | 7.291 | 7.190 | 7.206 | 460,829 | +0.07(+1.05%) |
Jul 20, 2010 | 7.015 | 7.159 | 7.015 | 7.131 | 477,384 | +0.06(+0.82%) |
Jul 19, 2010 | 7.085 | 7.115 | 7.040 | 7.073 | 511,170 | +0.00(+0.04%) |
Jul 16, 2010 | 7.071 | 7.181 | 7.051 | 7.071 | 469,247 | -0.07(-1.04%) |
Jul 15, 2010 | 7.206 | 7.223 | 7.104 | 7.145 | 565,534 | -0.10(-1.34%) |
Jul 14, 2010 | 7.228 | 7.259 | 7.195 | 7.242 | 466,921 | -0.04(-0.57%) |
Jul 13, 2010 | 7.184 | 7.300 | 7.184 | 7.284 | 567,907 | +0.17(+2.33%) |
Jul 12, 2010 | 7.129 | 7.173 | 7.090 | 7.118 | 441,448 | -0.03(-0.46%) |
Jul 09, 2010 | 7.151 | 7.173 | 7.104 | 7.151 | 485,683 | +0.04(+0.54%) |
Jul 08, 2010 | 7.093 | 7.155 | 7.082 | 7.112 | 460,688 | +0.12(+1.74%) |
Jul 07, 2010 | 6.988 | 7.026 | 6.944 | 6.991 | 435,092 | +0.05(+0.68%) |
Jul 06, 2010 | 7.035 | 7.082 | 6.938 | 6.944 | 715,359 | +0.02(+0.28%) |
Jul 02, 2010 | 6.924 | 6.968 | 6.874 | 6.924 | 450,771 | +0.03(+0.48%) |
Jul 01, 2010 | 6.932 | 6.955 | 6.775 | 6.891 | 1,293,870 | -0.02(-0.28%) |
Jun 30, 2010 | 6.966 | 7.015 | 6.910 | 6.910 | 2,152 | -0.09(-1.30%) |
Jun 29, 2010 | 7.178 | 7.178 | 6.991 | 7.002 | 945,285 | -0.52(-6.87%) |
Jun 25, 2010 | 7.518 | 7.552 | 7.436 | 7.518 | 328,810 | +0.08(+1.08%) |
Jun 24, 2010 | 7.521 | 7.549 | 7.438 | 7.438 | 482,126 | -0.19(-2.43%) |
Jun 23, 2010 | 7.668 | 7.668 | 7.546 | 7.624 | 1,044,871 | -0.01(-0.18%) |
Jun 22, 2010 | 7.601 | 7.669 | 7.577 | 7.637 | 800,058 | +0.03(+0.40%) |
Jun 21, 2010 | 7.588 | 7.621 | 7.546 | 7.607 | 1,315,968 | +0.09(+1.25%) |
Jun 18, 2010 | 7.513 | 7.541 | 7.469 | 7.513 | 662,034 | +0.04(+0.59%) |
Jun 17, 2010 | 7.469 | 7.513 | 7.436 | 7.469 | 896,095 | -0.04(-0.52%) |
Jun 16, 2010 | 7.441 | 7.516 | 7.427 | 7.507 | 569,940 | -0.10(-1.27%) |
Jun 15, 2010 | 7.532 | 7.629 | 7.532 | 7.604 | 789,429 | +0.09(+1.18%) |
Jun 14, 2010 | 7.571 | 7.601 | 7.491 | 7.516 | 921,690 | +0.22(+2.99%) |
Jun 11, 2010 | 7.225 | 7.300 | 7.176 | 7.297 | 365,964 | +0.04(+0.49%) |
Jun 10, 2010 | 7.140 | 7.269 | 7.140 | 7.261 | 788,868 | +0.10(+1.35%) |
Jun 09, 2010 | 7.181 | 7.230 | 7.131 | 7.165 | 706,366 | -0.03(-0.42%) |
Jun 08, 2010 | 7.187 | 7.214 | 7.107 | 7.195 | 925,377 | +0.09(+1.28%) |
Jun 07, 2010 | 7.115 | 7.140 | 7.073 | 7.104 | 1,494,305 | +0.03(+0.43%) |
Jun 04, 2010 | 7.073 | 7.187 | 7.057 | 7.073 | 893,034 | -0.17(-2.33%) |
Jun 03, 2010 | 7.148 | 7.275 | 7.112 | 7.242 | 950,625 | +0.01(+0.08%) |
Jun 02, 2010 | 7.057 | 7.237 | 7.057 | 7.237 | 1,297,611 | +0.27(+3.89%) |
Jun 01, 2010 | 7.040 | 7.195 | 6.910 | 6.966 | 2,906,418 | -0.48(-6.39%) |
May 28, 2010 | 7.441 | 7.571 | 7.366 | 7.441 | 649,042 | -0.11(-1.46%) |
May 27, 2010 | 7.306 | 7.560 | 7.306 | 7.552 | 1,239,919 | +0.34(+4.67%) |
May 26, 2010 | 7.433 | 7.718 | 7.190 | 7.214 | 7,957,671 | -0.02(-0.27%) |
May 25, 2010 | 7.209 | 7.270 | 7.062 | 7.234 | 1,549,168 | +0.93(+14.78%) |
May 24, 2010 | 6.346 | 6.376 | 6.302 | 6.302 | 1,837,282 | +0.00(+0.00%) |
May 21, 2010 | 6.247 | 6.328 | 6.148 | 6.302 | 1,649,038 | +0.03(+0.44%) |
May 20, 2010 | 6.242 | 6.321 | 6.236 | 6.275 | 6,958 | -0.21(-3.23%) |
May 19, 2010 | 6.431 | 6.548 | 6.431 | 6.484 | 2,129,877 | +0.03(+0.43%) |
May 18, 2010 | 6.631 | 6.631 | 6.456 | 6.456 | 1,169,940 | -0.13(-1.96%) |
May 17, 2010 | 6.603 | 6.656 | 6.498 | 6.585 | 1,289,096 | +0.12(+1.85%) |
May 14, 2010 | 6.465 | 6.539 | 6.394 | 6.465 | 750,330 | -0.08(-1.26%) |
May 13, 2010 | 6.592 | 6.645 | 6.541 | 6.548 | 1,253,388 | -0.05(-0.80%) |
May 12, 2010 | 6.601 | 6.668 | 6.590 | 6.601 | 1,009,270 | +0.01(+0.10%) |
May 11, 2010 | 6.603 | 6.617 | 6.576 | 6.594 | 924,190 | -0.06(-0.93%) |
May 10, 2010 | 6.654 | 6.689 | 6.631 | 6.656 | 1,927,511 | +0.40(+6.47%) |
May 07, 2010 | 6.334 | 6.351 | 6.203 | 6.252 | 2,889,449 | -0.10(-1.63%) |
May 06, 2010 | 6.355 | 6.567 | 5.801 | 6.355 | 1,739 | -0.06(-0.97%) |
May 05, 2010 | 6.523 | 6.603 | 6.416 | 6.417 | 2,258,597 | -0.22(-3.26%) |
May 04, 2010 | 6.895 | 6.895 | 6.624 | 6.633 | 2,507,082 | -0.44(-6.27%) |