Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.600 | 7.630 | 7.190 | 7.600 | 195,188 | +0.12(+1.60%) |
Jul 29, 2010 | 7.560 | 7.730 | 7.210 | 7.480 | 236,792 | +0.02(+0.27%) |
Jul 28, 2010 | 7.460 | 8.070 | 7.380 | 7.460 | 782 | -0.47(-5.93%) |
Jul 27, 2010 | 7.930 | 8.110 | 7.830 | 7.930 | 133,711 | +0.06(+0.76%) |
Jul 26, 2010 | 7.820 | 7.890 | 7.580 | 7.870 | 232,144 | +0.05(+0.64%) |
Jul 23, 2010 | 7.650 | 8.000 | 7.530 | 7.820 | 181,669 | +0.11(+1.43%) |
Jul 22, 2010 | 7.230 | 7.770 | 7.230 | 7.710 | 261,722 | +0.63(+8.90%) |
Jul 21, 2010 | 7.100 | 7.330 | 7.010 | 7.080 | 344,128 | +0.04(+0.57%) |
Jul 20, 2010 | 6.540 | 7.070 | 6.540 | 7.040 | 225,338 | +0.39(+5.86%) |
Jul 19, 2010 | 6.690 | 6.900 | 6.420 | 6.650 | 269,812 | -0.07(-1.04%) |
Jul 16, 2010 | 6.720 | 7.410 | 6.595 | 6.720 | 499,869 | -0.71(-9.56%) |
Jul 15, 2010 | 7.590 | 7.710 | 7.180 | 7.430 | 134,622 | -0.11(-1.46%) |
Jul 14, 2010 | 7.780 | 7.870 | 7.460 | 7.540 | 146,433 | -0.30(-3.83%) |
Jul 13, 2010 | 7.840 | 7.870 | 7.300 | 7.840 | 1,911 | +0.57(+7.84%) |
Jul 12, 2010 | 7.340 | 7.550 | 6.945 | 7.270 | 238,565 | -0.12(-1.62%) |
Jul 09, 2010 | 7.390 | 7.450 | 6.920 | 7.390 | 162,328 | +0.39(+5.57%) |
Jul 08, 2010 | 7.000 | 7.290 | 6.840 | 7.000 | 581 | +0.04(+0.57%) |
Jul 07, 2010 | 6.380 | 7.000 | 6.360 | 6.960 | 363,404 | +0.60(+9.43%) |
Jul 06, 2010 | 6.360 | 7.660 | 6.310 | 6.360 | 977 | -0.70(-9.92%) |
Jul 02, 2010 | 7.060 | 7.220 | 6.810 | 7.060 | 191,830 | -0.05(-0.70%) |
Jul 01, 2010 | 6.940 | 7.315 | 6.831 | 7.110 | 347,010 | +0.17(+2.45%) |
Jun 30, 2010 | 6.940 | 7.540 | 6.910 | 6.940 | 3,033 | -0.36(-4.93%) |
Jun 29, 2010 | 7.440 | 7.440 | 7.140 | 7.300 | 273,253 | -0.35(-4.58%) |
Jun 25, 2010 | 7.650 | 8.060 | 7.210 | 7.650 | 2,731,910 | +0.31(+4.22%) |
Jun 24, 2010 | 7.350 | 7.590 | 7.290 | 7.340 | 481,055 | -0.02(-0.27%) |
Jun 23, 2010 | 7.490 | 7.550 | 7.210 | 7.360 | 409,479 | -0.12(-1.60%) |
Jun 22, 2010 | 7.990 | 8.200 | 7.380 | 7.480 | 381,002 | -0.49(-6.15%) |
Jun 21, 2010 | 8.700 | 8.840 | 7.890 | 7.970 | 263,995 | -0.56(-6.57%) |
Jun 18, 2010 | 8.530 | 8.540 | 8.260 | 8.530 | 159,189 | +0.21(+2.52%) |
Jun 17, 2010 | 8.330 | 8.400 | 8.110 | 8.320 | 148,388 | -0.03(-0.36%) |
Jun 16, 2010 | 8.260 | 8.450 | 8.100 | 8.350 | 202,928 | -0.06(-0.71%) |
Jun 15, 2010 | 8.330 | 8.470 | 8.020 | 8.410 | 196,273 | +0.12(+1.45%) |
Jun 14, 2010 | 8.460 | 8.540 | 8.250 | 8.290 | 169,825 | +0.05(+0.61%) |
Jun 11, 2010 | 8.080 | 8.410 | 7.870 | 8.240 | 214,890 | +0.09(+1.10%) |
Jun 10, 2010 | 7.910 | 8.390 | 7.910 | 8.150 | 356,242 | +0.27(+3.43%) |
Jun 09, 2010 | 7.870 | 8.100 | 7.680 | 7.880 | 292,847 | +0.05(+0.64%) |
Jun 08, 2010 | 8.140 | 8.240 | 7.780 | 7.830 | 370,463 | -0.31(-3.81%) |
Jun 07, 2010 | 9.020 | 9.200 | 8.050 | 8.140 | 330,325 | -0.88(-9.73%) |
Jun 04, 2010 | 9.018 | 9.579 | 9.000 | 9.018 | 135,256 | -0.78(-7.98%) |
Jun 03, 2010 | 9.810 | 9.980 | 9.595 | 9.800 | 294,780 | +0.16(+1.66%) |
Jun 02, 2010 | 9.550 | 9.960 | 9.300 | 9.640 | 313,110 | +0.18(+1.90%) |
Jun 01, 2010 | 10.03 | 10.06 | 9.400 | 9.460 | 228,144 | -0.64(-6.34%) |
May 28, 2010 | 10.10 | 10.18 | 9.800 | 10.10 | 279,946 | +0.10(+1.00%) |
May 27, 2010 | 10.06 | 10.34 | 9.890 | 10.00 | 256,161 | +0.01(+0.10%) |
May 26, 2010 | 9.850 | 10.32 | 9.850 | 9.990 | 155,269 | +0.15(+1.52%) |
May 25, 2010 | 9.460 | 9.910 | 9.420 | 9.840 | 164,970 | -0.15(-1.50%) |
May 24, 2010 | 10.09 | 10.32 | 9.880 | 9.990 | 125,910 | -0.10(-0.99%) |
May 21, 2010 | 9.800 | 10.38 | 9.500 | 10.09 | 254,336 | +0.08(+0.80%) |
May 20, 2010 | 10.25 | 10.55 | 10.00 | 10.01 | 395,151 | -0.87(-8.00%) |
May 19, 2010 | 11.24 | 11.44 | 10.80 | 10.88 | 278,663 | -0.49(-4.31%) |
May 18, 2010 | 12.60 | 12.65 | 11.36 | 11.37 | 220,379 | -1.21(-9.62%) |
May 17, 2010 | 11.89 | 12.60 | 11.42 | 12.58 | 299,936 | +0.79(+6.70%) |
May 14, 2010 | 11.79 | 12.44 | 11.69 | 11.79 | 176,643 | -0.71(-5.68%) |
May 13, 2010 | 12.69 | 12.79 | 12.32 | 12.50 | 153,225 | -0.10(-0.79%) |
May 12, 2010 | 12.09 | 12.73 | 11.92 | 12.60 | 297,214 | +0.70(+5.88%) |
May 11, 2010 | 12.09 | 12.09 | 11.79 | 11.90 | 384,606 | +0.00(+0.00%) |
May 10, 2010 | 11.90 | 11.96 | 11.86 | 11.90 | 405,346 | +1.12(+10.39%) |
May 07, 2010 | 11.10 | 11.67 | 10.72 | 10.78 | 494,022 | -0.25(-2.27%) |
May 06, 2010 | 11.69 | 12.08 | 10.91 | 11.03 | 365,422 | -0.64(-5.48%) |
May 05, 2010 | 11.93 | 12.36 | 11.65 | 11.67 | 314,965 | -0.37(-3.07%) |
May 04, 2010 | 11.96 | 12.24 | 11.65 | 12.04 | 213,667 | -0.17(-1.39%) |