Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.988 | 8.160 | 7.822 | 8.156 | 909,759 | +0.20(+2.45%) |
Jul 29, 2010 | 7.854 | 7.992 | 7.785 | 7.961 | 882,769 | +0.18(+2.37%) |
Jul 28, 2010 | 7.658 | 7.783 | 7.632 | 7.777 | 718,659 | +0.17(+2.28%) |
Jul 27, 2010 | 7.875 | 7.925 | 7.430 | 7.604 | 1,161,802 | -0.14(-1.76%) |
Jul 26, 2010 | 7.652 | 7.847 | 7.584 | 7.739 | 1,105,809 | +0.34(+4.62%) |
Jul 23, 2010 | 7.582 | 7.646 | 7.277 | 7.397 | 1,347,247 | -0.25(-3.27%) |
Jul 22, 2010 | 7.655 | 7.768 | 7.624 | 7.647 | 950,409 | +0.01(+0.14%) |
Jul 21, 2010 | 7.647 | 7.652 | 7.582 | 7.636 | 518,620 | +0.05(+0.72%) |
Jul 20, 2010 | 7.458 | 7.618 | 7.458 | 7.582 | 623,292 | +0.07(+0.89%) |
Jul 19, 2010 | 7.572 | 7.590 | 7.482 | 7.515 | 267,590 | +0.01(+0.10%) |
Jul 16, 2010 | 7.541 | 7.569 | 7.458 | 7.507 | 346,289 | -0.04(-0.52%) |
Jul 15, 2010 | 7.513 | 7.563 | 7.449 | 7.546 | 295,137 | +0.02(+0.31%) |
Jul 14, 2010 | 7.472 | 7.576 | 7.472 | 7.522 | 411,508 | -0.00(-0.06%) |
Jul 13, 2010 | 7.479 | 7.535 | 7.397 | 7.527 | 611,151 | +0.15(+2.10%) |
Jul 12, 2010 | 7.351 | 7.452 | 7.351 | 7.373 | 282,689 | -0.03(-0.36%) |
Jul 09, 2010 | 7.482 | 7.482 | 7.393 | 7.399 | 489,375 | +0.02(+0.30%) |
Jul 08, 2010 | 7.379 | 7.421 | 7.300 | 7.377 | 476,242 | +0.01(+0.19%) |
Jul 07, 2010 | 7.193 | 7.379 | 7.121 | 7.363 | 461,417 | +0.25(+3.58%) |
Jul 06, 2010 | 7.001 | 7.235 | 6.998 | 7.109 | 389,365 | +0.11(+1.61%) |
Jul 02, 2010 | 6.931 | 7.123 | 6.931 | 6.996 | 328,743 | +0.07(+0.95%) |
Jul 01, 2010 | 7.056 | 7.056 | 6.715 | 6.931 | 686,123 | -0.09(-1.31%) |
Jun 30, 2010 | 7.182 | 7.234 | 6.965 | 7.023 | 535,999 | -0.16(-2.20%) |
Jun 29, 2010 | 7.273 | 7.340 | 7.073 | 7.180 | 521,277 | -0.18(-2.41%) |
Jun 25, 2010 | 7.340 | 7.426 | 7.298 | 7.358 | 385,158 | +0.02(+0.29%) |
Jun 24, 2010 | 7.254 | 7.415 | 7.254 | 7.337 | 422,138 | +0.08(+1.16%) |
Jun 23, 2010 | 7.340 | 7.371 | 7.217 | 7.252 | 330,101 | -0.02(-0.30%) |
Jun 22, 2010 | 7.340 | 7.416 | 7.262 | 7.274 | 361,971 | -0.07(-0.91%) |
Jun 21, 2010 | 7.449 | 7.449 | 7.326 | 7.341 | 463,665 | -0.01(-0.15%) |
Jun 18, 2010 | 7.262 | 7.454 | 7.262 | 7.352 | 561,050 | +0.03(+0.41%) |
Jun 17, 2010 | 7.391 | 7.418 | 7.246 | 7.323 | 227,132 | -0.09(-1.20%) |
Jun 16, 2010 | 7.410 | 7.457 | 7.316 | 7.412 | 581,285 | +0.01(+0.17%) |
Jun 15, 2010 | 7.408 | 7.458 | 7.346 | 7.399 | 434,215 | +0.06(+0.83%) |
Jun 14, 2010 | 7.340 | 7.441 | 7.282 | 7.338 | 489,657 | +0.05(+0.66%) |
Jun 11, 2010 | 7.102 | 7.327 | 7.102 | 7.290 | 261,749 | +0.05(+0.73%) |
Jun 10, 2010 | 7.120 | 7.262 | 7.038 | 7.237 | 462,077 | +0.27(+3.85%) |
Jun 09, 2010 | 6.962 | 7.132 | 6.884 | 6.968 | 402,582 | +0.07(+0.95%) |
Jun 08, 2010 | 6.937 | 6.949 | 6.740 | 6.902 | 426,064 | +0.08(+1.14%) |
Jun 07, 2010 | 6.932 | 7.029 | 6.758 | 6.824 | 464,613 | -0.10(-1.49%) |
Jun 04, 2010 | 7.057 | 7.135 | 6.821 | 6.927 | 656,321 | -0.24(-3.36%) |
Jun 03, 2010 | 7.109 | 7.177 | 6.965 | 7.168 | 430,572 | +0.17(+2.48%) |
Jun 02, 2010 | 6.713 | 7.027 | 6.673 | 6.995 | 580,625 | +0.22(+3.32%) |
Jun 01, 2010 | 6.949 | 6.987 | 6.732 | 6.770 | 744,670 | -0.33(-4.62%) |
May 28, 2010 | 7.166 | 7.268 | 7.080 | 7.098 | 388,321 | -0.07(-0.96%) |
May 27, 2010 | 7.027 | 7.168 | 6.986 | 7.166 | 595,885 | +0.32(+4.70%) |
May 26, 2010 | 6.753 | 7.030 | 6.751 | 6.845 | 850,399 | +0.22(+3.25%) |
May 25, 2010 | 6.351 | 6.657 | 6.262 | 6.629 | 705,583 | -0.01(-0.16%) |
May 24, 2010 | 6.582 | 6.728 | 6.506 | 6.640 | 814,469 | +0.08(+1.21%) |
May 21, 2010 | 6.208 | 6.624 | 6.090 | 6.560 | 1,654,462 | +0.35(+5.61%) |
May 20, 2010 | 6.215 | 6.336 | 6.092 | 6.212 | 2,028,146 | -0.23(-3.54%) |
May 19, 2010 | 6.570 | 6.626 | 6.170 | 6.440 | 2,242,727 | -0.23(-3.44%) |
May 18, 2010 | 6.832 | 6.993 | 6.637 | 6.670 | 752,528 | -0.15(-2.18%) |
May 17, 2010 | 7.027 | 7.151 | 6.593 | 6.818 | 1,249,690 | -0.20(-2.78%) |
May 14, 2010 | 7.234 | 7.234 | 6.949 | 7.013 | 789,610 | -0.22(-3.04%) |
May 13, 2010 | 7.433 | 7.487 | 7.194 | 7.234 | 541,045 | -0.27(-3.60%) |
May 12, 2010 | 7.262 | 7.510 | 7.191 | 7.504 | 574,203 | +0.28(+3.94%) |
May 11, 2010 | 7.230 | 7.334 | 7.159 | 7.219 | 658,319 | -0.06(-0.86%) |
May 10, 2010 | 7.324 | 7.404 | 7.176 | 7.282 | 1,080,010 | +0.48(+7.02%) |
May 07, 2010 | 6.731 | 7.029 | 6.692 | 6.804 | 1,504,678 | +0.03(+0.41%) |
May 06, 2010 | 6.973 | 7.165 | 5.928 | 6.776 | 2,125,550 | -0.27(-3.79%) |
May 05, 2010 | 7.053 | 7.293 | 6.709 | 7.043 | 2,008,781 | -0.32(-4.35%) |
May 04, 2010 | 7.520 | 7.555 | 7.362 | 7.363 | 881,653 | -0.22(-2.84%) |