Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.420 | 7.441 | 7.404 | 7.420 | 1,697 | +0.00(+0.00%) |
Jul 29, 2010 | 7.468 | 7.468 | 7.318 | 7.420 | 29,506 | -0.04(-0.57%) |
Jul 28, 2010 | 7.425 | 7.500 | 7.420 | 7.462 | 4,484 | +0.04(+0.58%) |
Jul 27, 2010 | 7.430 | 7.430 | 7.372 | 7.420 | 9,929 | -0.01(-0.14%) |
Jul 26, 2010 | 7.372 | 7.430 | 7.366 | 7.430 | 8,570 | +0.05(+0.72%) |
Jul 23, 2010 | 7.334 | 7.500 | 7.334 | 7.377 | 8,992 | +0.04(+0.51%) |
Jul 22, 2010 | 7.361 | 7.366 | 7.340 | 7.340 | 5,110 | -0.02(-0.29%) |
Jul 21, 2010 | 7.356 | 7.366 | 7.324 | 7.361 | 21,804 | +0.01(+0.07%) |
Jul 20, 2010 | 7.398 | 7.510 | 7.302 | 7.356 | 29,599 | -0.03(-0.36%) |
Jul 19, 2010 | 7.350 | 7.388 | 7.350 | 7.382 | 10,678 | +0.03(+0.44%) |
Jul 16, 2010 | 7.350 | 7.425 | 7.318 | 7.350 | 41,578 | -0.04(-0.58%) |
Jul 15, 2010 | 7.404 | 7.404 | 7.356 | 7.393 | 14,058 | -0.02(-0.22%) |
Jul 14, 2010 | 7.393 | 7.430 | 7.377 | 7.409 | 9,929 | -0.01(-0.07%) |
Jul 13, 2010 | 7.420 | 7.420 | 7.409 | 7.414 | 3,372 | -0.00(-0.03%) |
Jul 12, 2010 | 7.369 | 7.443 | 7.369 | 7.417 | 29,609 | +0.05(+0.65%) |
Jul 09, 2010 | 7.369 | 7.417 | 7.353 | 7.369 | 12,324 | +0.02(+0.22%) |
Jul 08, 2010 | 7.396 | 7.396 | 7.305 | 7.353 | 22,384 | +0.06(+0.87%) |
Jul 07, 2010 | 7.289 | 7.316 | 7.289 | 7.289 | 16,528 | +0.01(+0.15%) |
Jul 06, 2010 | 7.305 | 7.305 | 7.279 | 7.279 | 4,332 | -0.01(-0.13%) |
Jul 02, 2010 | 7.288 | 7.321 | 7.268 | 7.288 | 8,244 | -0.01(-0.17%) |
Jul 01, 2010 | 7.273 | 7.300 | 7.242 | 7.300 | 11,753 | +0.04(+0.50%) |
Jun 30, 2010 | 7.263 | 7.268 | 7.263 | 7.264 | 4,641 | -0.00(-0.06%) |
Jun 29, 2010 | 7.247 | 7.268 | 7.231 | 7.268 | 3,806 | -0.01(-0.07%) |
Jun 25, 2010 | 7.273 | 7.273 | 7.263 | 7.273 | 5,274 | +0.01(+0.15%) |
Jun 24, 2010 | 7.231 | 7.273 | 7.231 | 7.263 | 9,041 | +0.03(+0.37%) |
Jun 23, 2010 | 7.247 | 7.263 | 7.210 | 7.236 | 6,658 | -0.01(-0.15%) |
Jun 22, 2010 | 7.247 | 7.248 | 7.204 | 7.247 | 18,016 | -0.01(-0.07%) |
Jun 21, 2010 | 7.252 | 7.279 | 7.242 | 7.252 | 19,965 | -0.01(-0.15%) |
Jun 18, 2010 | 7.263 | 7.295 | 7.242 | 7.263 | 9,122 | +0.02(+0.22%) |
Jun 17, 2010 | 7.300 | 7.300 | 7.167 | 7.247 | 31,644 | -0.08(-1.16%) |
Jun 16, 2010 | 7.311 | 7.332 | 7.311 | 7.332 | 12,808 | +0.05(+0.66%) |
Jun 15, 2010 | 7.311 | 7.321 | 7.273 | 7.284 | 15,032 | -0.03(-0.43%) |
Jun 14, 2010 | 7.268 | 7.327 | 7.268 | 7.316 | 11,866 | +0.07(+1.01%) |
Jun 11, 2010 | 7.210 | 7.252 | 7.199 | 7.243 | 15,767 | +0.03(+0.42%) |
Jun 10, 2010 | 7.260 | 7.260 | 7.186 | 7.212 | 14,468 | -0.04(-0.61%) |
Jun 09, 2010 | 7.270 | 7.270 | 7.249 | 7.256 | 12,879 | -0.01(-0.19%) |
Jun 08, 2010 | 7.297 | 7.297 | 7.270 | 7.270 | 2,272 | -0.03(-0.37%) |
Jun 07, 2010 | 7.386 | 7.386 | 7.260 | 7.297 | 16,383 | -0.06(-0.85%) |
Jun 04, 2010 | 7.360 | 7.379 | 7.360 | 7.360 | 8,235 | -0.01(-0.07%) |
Jun 03, 2010 | 7.360 | 7.365 | 7.312 | 7.365 | 43,458 | +0.00(+0.00%) |
Jun 02, 2010 | 7.328 | 7.365 | 7.276 | 7.365 | 20,788 | +0.04(+0.50%) |
Jun 01, 2010 | 7.323 | 7.341 | 7.265 | 7.328 | 12,705 | +0.03(+0.36%) |
May 28, 2010 | 7.302 | 7.349 | 7.170 | 7.302 | 28,732 | +0.15(+2.14%) |
May 27, 2010 | 7.107 | 7.180 | 7.096 | 7.149 | 10,366 | +0.05(+0.75%) |
May 26, 2010 | 7.107 | 7.180 | 7.096 | 7.096 | 28,423 | -0.02(-0.30%) |
May 25, 2010 | 7.191 | 7.191 | 7.033 | 7.117 | 24,054 | -0.06(-0.88%) |
May 24, 2010 | 7.180 | 7.223 | 7.159 | 7.180 | 20,394 | +0.01(+0.15%) |
May 21, 2010 | 7.165 | 7.180 | 7.128 | 7.170 | 10,652 | -0.01(-0.07%) |
May 20, 2010 | 7.191 | 7.196 | 7.170 | 7.175 | 7,810 | -0.11(-1.52%) |
May 19, 2010 | 7.202 | 7.338 | 7.202 | 7.286 | 20,266 | +0.08(+1.14%) |
May 18, 2010 | 7.302 | 7.312 | 7.196 | 7.204 | 7,765 | -0.09(-1.27%) |
May 17, 2010 | 7.159 | 7.363 | 7.159 | 7.297 | 39,013 | +0.15(+2.07%) |
May 14, 2010 | 7.149 | 7.265 | 7.149 | 7.149 | 11,121 | -0.07(-1.02%) |
May 13, 2010 | 7.217 | 7.265 | 7.207 | 7.223 | 7,576 | +0.00(+0.06%) |
May 12, 2010 | 7.202 | 7.249 | 7.202 | 7.218 | 10,894 | +0.03(+0.35%) |
May 11, 2010 | 7.183 | 7.193 | 7.178 | 7.193 | 17,304 | +0.08(+1.18%) |
May 10, 2010 | 7.151 | 7.151 | 7.109 | 7.109 | 40,484 | +0.08(+1.12%) |
May 07, 2010 | 7.067 | 7.130 | 7.023 | 7.031 | 15,826 | -0.03(-0.45%) |
May 06, 2010 | 7.235 | 7.314 | 7.004 | 7.062 | 33,279 | -0.18(-2.54%) |
May 05, 2010 | 7.230 | 7.277 | 7.229 | 7.246 | 8,570 | +0.00(+0.00%) |
May 04, 2010 | 7.277 | 7.277 | 7.246 | 7.246 | 11,028 | -0.03(-0.36%) |