Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.809 | 8.830 | 8.462 | 8.809 | 136,430 | +0.12(+1.41%) |
Jul 29, 2010 | 8.628 | 8.837 | 8.520 | 8.686 | 154,835 | +0.12(+1.43%) |
Jul 28, 2010 | 8.563 | 8.693 | 8.448 | 8.563 | 999 | +0.04(+0.47%) |
Jul 27, 2010 | 8.602 | 8.903 | 8.480 | 8.523 | 266,261 | -0.04(-0.50%) |
Jul 26, 2010 | 8.423 | 8.573 | 8.344 | 8.566 | 198,932 | +0.18(+2.14%) |
Jul 23, 2010 | 8.007 | 8.509 | 7.936 | 8.387 | 169,669 | +0.30(+3.72%) |
Jul 22, 2010 | 7.706 | 8.151 | 7.706 | 8.086 | 242,451 | +0.62(+8.25%) |
Jul 21, 2010 | 7.491 | 7.584 | 7.341 | 7.470 | 190,495 | +0.02(+0.29%) |
Jul 20, 2010 | 7.125 | 7.455 | 7.082 | 7.448 | 115,141 | +0.23(+3.18%) |
Jul 19, 2010 | 7.183 | 7.305 | 7.004 | 7.219 | 143,446 | +0.04(+0.60%) |
Jul 16, 2010 | 7.176 | 7.262 | 7.125 | 7.176 | 233,156 | -0.16(-2.25%) |
Jul 15, 2010 | 7.312 | 7.369 | 7.219 | 7.341 | 243,743 | +0.06(+0.79%) |
Jul 14, 2010 | 7.240 | 7.369 | 7.147 | 7.283 | 102,654 | +0.04(+0.59%) |
Jul 13, 2010 | 7.240 | 7.276 | 6.953 | 7.240 | 2,460 | +0.60(+9.07%) |
Jul 12, 2010 | 6.459 | 6.660 | 6.380 | 6.638 | 155,871 | +0.16(+2.55%) |
Jul 09, 2010 | 6.473 | 6.574 | 6.373 | 6.473 | 157,461 | +0.01(+0.11%) |
Jul 08, 2010 | 6.466 | 6.487 | 6.222 | 6.466 | 747 | +0.14(+2.27%) |
Jul 07, 2010 | 6.330 | 6.409 | 6.165 | 6.323 | 348,761 | +0.04(+0.68%) |
Jul 06, 2010 | 6.280 | 6.652 | 6.272 | 6.280 | 1,258 | -0.15(-2.34%) |
Jul 02, 2010 | 6.430 | 6.652 | 6.380 | 6.430 | 162,808 | -0.16(-2.39%) |
Jul 01, 2010 | 6.817 | 6.817 | 6.452 | 6.588 | 170,510 | -0.19(-2.85%) |
Jun 30, 2010 | 6.781 | 7.061 | 6.760 | 6.781 | 1,973 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.875 | 6.939 | 167,679 | -0.46(-6.20%) |
Jun 25, 2010 | 7.398 | 7.441 | 7.183 | 7.398 | 277,538 | +0.16(+2.28%) |
Jun 24, 2010 | 7.233 | 7.384 | 7.176 | 7.233 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.348 | 7.470 | 7.255 | 7.348 | 80,266 | +0.01(+0.10%) |
Jun 22, 2010 | 7.341 | 7.663 | 7.333 | 7.341 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.814 | 7.950 | 7.477 | 7.548 | 110,856 | -0.20(-2.59%) |
Jun 18, 2010 | 7.749 | 8.086 | 7.735 | 7.749 | 168,233 | -0.15(-1.91%) |
Jun 17, 2010 | 7.900 | 7.986 | 7.763 | 7.900 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.964 | 8.093 | 7.857 | 7.964 | 153,286 | -0.10(-1.24%) |
Jun 15, 2010 | 8.065 | 8.100 | 7.921 | 8.065 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.029 | 8.065 | 7.857 | 7.885 | 163,976 | -0.04(-0.54%) |
Jun 11, 2010 | 7.799 | 7.971 | 7.728 | 7.928 | 142,772 | +0.00(+0.00%) |
Jun 10, 2010 | 7.928 | 7.936 | 7.534 | 7.928 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.599 | 7.634 | 7.319 | 7.384 | 160,699 | -0.14(-1.81%) |
Jun 08, 2010 | 7.391 | 7.591 | 7.147 | 7.520 | 171,259 | +0.16(+2.14%) |
Jun 07, 2010 | 7.606 | 7.720 | 7.341 | 7.362 | 118,629 | -0.22(-2.84%) |
Jun 04, 2010 | 7.577 | 7.842 | 7.541 | 7.577 | 176,344 | -0.37(-4.60%) |
Jun 03, 2010 | 7.943 | 8.029 | 7.792 | 7.943 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.885 | 7.943 | 7.563 | 7.885 | 205,322 | +0.22(+2.90%) |
Jun 01, 2010 | 7.663 | 7.950 | 7.656 | 7.663 | 1,011 | -0.19(-2.37%) |
May 28, 2010 | 7.849 | 7.964 | 7.742 | 7.849 | 115,848 | -0.14(-1.71%) |
May 27, 2010 | 7.728 | 7.986 | 7.627 | 7.986 | 127,435 | +0.49(+6.60%) |
May 26, 2010 | 7.491 | 7.842 | 7.434 | 7.491 | 1,014 | +0.08(+1.06%) |
May 25, 2010 | 7.298 | 7.477 | 7.190 | 7.412 | 198,427 | -0.13(-1.71%) |
May 24, 2010 | 7.835 | 7.943 | 7.505 | 7.541 | 198,336 | -0.29(-3.66%) |
May 21, 2010 | 7.527 | 7.878 | 7.498 | 7.828 | 287,229 | +0.22(+2.82%) |
May 20, 2010 | 7.842 | 7.971 | 7.599 | 7.613 | 281,466 | -0.62(-7.57%) |
May 19, 2010 | 8.437 | 8.495 | 8.179 | 8.237 | 218,771 | -0.24(-2.79%) |
May 18, 2010 | 8.903 | 8.975 | 8.387 | 8.473 | 229,571 | -0.28(-3.19%) |
May 17, 2010 | 8.781 | 8.875 | 8.423 | 8.753 | 186,123 | +0.06(+0.74%) |
May 14, 2010 | 8.688 | 8.695 | 8.444 | 8.688 | 142,165 | -0.09(-0.98%) |
May 13, 2010 | 8.832 | 8.903 | 8.638 | 8.774 | 196,119 | -0.07(-0.81%) |
May 12, 2010 | 8.631 | 8.853 | 8.559 | 8.846 | 206,750 | +0.22(+2.58%) |
May 11, 2010 | 8.645 | 8.681 | 8.581 | 8.624 | 179,473 | -0.06(-0.74%) |
May 10, 2010 | 8.588 | 8.710 | 8.487 | 8.688 | 191,612 | +0.42(+5.12%) |
May 07, 2010 | 8.566 | 8.688 | 8.172 | 8.265 | 246,477 | -0.41(-4.71%) |
May 06, 2010 | 8.817 | 9.720 | 8.287 | 8.674 | 209,155 | -0.20(-2.26%) |
May 05, 2010 | 8.932 | 9.133 | 8.860 | 8.875 | 124,729 | -0.22(-2.44%) |
May 04, 2010 | 9.233 | 9.326 | 8.932 | 9.097 | 199,446 | -0.32(-3.35%) |