Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.597 | 8.620 | 8.544 | 8.597 | 803,183 | +0.04(+0.44%) |
Jul 29, 2010 | 8.579 | 8.600 | 8.509 | 8.559 | 486,763 | +0.01(+0.14%) |
Jul 28, 2010 | 8.501 | 8.600 | 8.501 | 8.547 | 827,509 | +0.15(+1.77%) |
Jul 27, 2010 | 8.495 | 8.530 | 8.396 | 8.399 | 446,649 | -0.15(-1.71%) |
Jul 26, 2010 | 8.579 | 8.629 | 8.489 | 8.544 | 439,962 | -0.08(-0.98%) |
Jul 23, 2010 | 8.506 | 8.646 | 8.422 | 8.629 | 1,004,091 | +0.17(+1.96%) |
Jul 22, 2010 | 8.194 | 8.501 | 8.194 | 8.463 | 1,590,715 | +0.31(+3.79%) |
Jul 21, 2010 | 8.034 | 8.229 | 8.002 | 8.154 | 1,036,054 | +0.15(+1.90%) |
Jul 20, 2010 | 7.842 | 8.072 | 7.801 | 8.002 | 649,875 | +0.22(+2.81%) |
Jul 19, 2010 | 7.702 | 7.874 | 7.702 | 7.783 | 253,456 | -0.00(-0.04%) |
Jul 16, 2010 | 7.786 | 7.923 | 7.731 | 7.786 | 386,573 | -0.10(-1.29%) |
Jul 15, 2010 | 7.792 | 7.912 | 7.684 | 7.888 | 396,751 | -0.06(-0.77%) |
Jul 14, 2010 | 8.066 | 8.087 | 7.909 | 7.949 | 264,488 | -0.09(-1.09%) |
Jul 13, 2010 | 7.812 | 8.037 | 7.801 | 8.037 | 551,214 | +0.24(+3.03%) |
Jul 12, 2010 | 7.836 | 7.912 | 7.742 | 7.801 | 220,001 | -0.01(-0.15%) |
Jul 09, 2010 | 7.812 | 7.882 | 7.646 | 7.812 | 941,433 | +0.25(+3.36%) |
Jul 08, 2010 | 7.465 | 7.559 | 7.325 | 7.559 | 350,899 | +0.13(+1.69%) |
Jul 07, 2010 | 7.235 | 7.433 | 7.165 | 7.433 | 613,406 | +0.27(+3.83%) |
Jul 06, 2010 | 7.378 | 7.506 | 7.080 | 7.159 | 1,144,395 | -0.05(-0.69%) |
Jul 02, 2010 | 7.209 | 7.495 | 7.092 | 7.209 | 1,734,997 | -0.28(-3.70%) |
Jul 01, 2010 | 7.465 | 7.506 | 7.293 | 7.486 | 357,391 | +0.05(+0.71%) |
Jun 30, 2010 | 7.518 | 7.518 | 7.407 | 7.433 | 438,906 | +0.03(+0.47%) |
Jun 29, 2010 | 7.725 | 7.725 | 7.355 | 7.398 | 883,031 | -0.54(-6.83%) |
Jun 25, 2010 | 7.941 | 7.970 | 7.789 | 7.941 | 230,254 | +0.02(+0.22%) |
Jun 24, 2010 | 8.017 | 8.040 | 7.917 | 7.923 | 243,275 | -0.10(-1.31%) |
Jun 23, 2010 | 7.996 | 8.087 | 7.979 | 8.028 | 251,505 | +0.01(+0.15%) |
Jun 22, 2010 | 8.151 | 8.156 | 7.990 | 8.017 | 281,592 | -0.07(-0.87%) |
Jun 21, 2010 | 7.909 | 8.121 | 7.909 | 8.087 | 832,399 | +0.29(+3.78%) |
Jun 18, 2010 | 7.792 | 7.807 | 7.719 | 7.792 | 270,191 | -0.01(-0.07%) |
Jun 17, 2010 | 7.760 | 7.798 | 7.635 | 7.798 | 353,639 | +0.04(+0.55%) |
Jun 16, 2010 | 7.734 | 7.783 | 7.734 | 7.755 | 132,979 | -0.04(-0.48%) |
Jun 15, 2010 | 7.600 | 7.801 | 7.582 | 7.792 | 288,166 | +0.14(+1.87%) |
Jun 14, 2010 | 7.713 | 7.728 | 7.617 | 7.649 | 213,949 | +0.01(+0.11%) |
Jun 11, 2010 | 7.530 | 7.640 | 7.480 | 7.640 | 247,709 | +0.06(+0.77%) |
Jun 10, 2010 | 7.567 | 7.594 | 7.503 | 7.582 | 400,917 | +0.10(+1.36%) |
Jun 09, 2010 | 7.465 | 7.579 | 7.429 | 7.480 | 845,255 | +0.13(+1.71%) |
Jun 08, 2010 | 7.203 | 7.392 | 7.197 | 7.355 | 543,341 | +0.17(+2.31%) |
Jun 07, 2010 | 7.258 | 7.320 | 7.180 | 7.188 | 179,829 | -0.10(-1.44%) |
Jun 04, 2010 | 7.293 | 7.471 | 7.276 | 7.293 | 469,494 | -0.20(-2.72%) |
Jun 03, 2010 | 7.492 | 7.497 | 7.384 | 7.497 | 422,579 | -0.01(-0.12%) |
Jun 02, 2010 | 7.363 | 7.506 | 7.305 | 7.506 | 305,953 | +0.20(+2.71%) |
Jun 01, 2010 | 7.340 | 7.413 | 7.267 | 7.308 | 485,117 | -0.16(-2.11%) |
May 28, 2010 | 7.465 | 7.608 | 7.407 | 7.465 | 272,642 | -0.17(-2.29%) |
May 27, 2010 | 7.532 | 7.640 | 7.495 | 7.640 | 530,217 | +0.24(+3.31%) |
May 26, 2010 | 7.349 | 7.626 | 7.349 | 7.395 | 1,137,695 | +0.10(+1.32%) |
May 25, 2010 | 7.013 | 7.308 | 6.940 | 7.299 | 342 | -0.02(-0.28%) |
May 24, 2010 | 7.296 | 7.465 | 7.296 | 7.320 | 941,399 | +0.11(+1.50%) |
May 21, 2010 | 6.938 | 7.258 | 6.856 | 7.212 | 757,208 | +0.23(+3.26%) |
May 20, 2010 | 6.964 | 7.075 | 6.946 | 6.984 | 869,050 | -0.31(-4.20%) |
May 19, 2010 | 7.308 | 7.343 | 7.241 | 7.290 | 1,126,046 | -0.05(-0.71%) |
May 18, 2010 | 7.465 | 7.524 | 7.293 | 7.343 | 647,468 | -0.02(-0.24%) |
May 17, 2010 | 7.296 | 7.436 | 7.290 | 7.360 | 662,234 | -0.11(-1.44%) |
May 14, 2010 | 7.468 | 7.576 | 7.387 | 7.468 | 559,650 | -0.13(-1.67%) |
May 13, 2010 | 7.658 | 7.710 | 7.553 | 7.595 | 685,367 | +0.07(+0.88%) |
May 12, 2010 | 7.524 | 7.687 | 7.524 | 7.530 | 592,525 | -0.00(-0.04%) |
May 11, 2010 | 7.559 | 7.597 | 7.495 | 7.532 | 848,489 | -0.26(-3.29%) |
May 10, 2010 | 7.719 | 7.795 | 7.690 | 7.789 | 404,511 | +0.37(+4.95%) |
May 07, 2010 | 7.320 | 7.541 | 7.305 | 7.422 | 556,207 | +0.01(+0.12%) |
May 06, 2010 | 7.497 | 7.623 | 7.363 | 7.413 | 969,689 | -0.31(-4.04%) |
May 05, 2010 | 7.658 | 7.798 | 7.643 | 7.725 | 503,785 | +0.13(+1.73%) |
May 04, 2010 | 7.949 | 7.949 | 7.594 | 7.594 | 846,939 | -0.38(-4.72%) |