Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.090 | 7.420 | 7.090 | 7.260 | 128,535 | +0.03(+0.41%) |
Jul 29, 2010 | 7.320 | 7.380 | 7.110 | 7.230 | 89,507 | -0.03(-0.41%) |
Jul 28, 2010 | 7.490 | 7.560 | 7.220 | 7.260 | 140,073 | -0.22(-2.94%) |
Jul 27, 2010 | 7.400 | 7.560 | 7.310 | 7.480 | 212,937 | +0.10(+1.36%) |
Jul 26, 2010 | 6.970 | 7.410 | 6.900 | 7.380 | 343,282 | +0.46(+6.65%) |
Jul 23, 2010 | 6.510 | 6.950 | 6.470 | 6.920 | 261,914 | +0.36(+5.49%) |
Jul 22, 2010 | 6.510 | 6.600 | 6.430 | 6.560 | 192,524 | +0.16(+2.50%) |
Jul 21, 2010 | 6.500 | 6.580 | 6.380 | 6.400 | 106,267 | -0.02(-0.31%) |
Jul 20, 2010 | 6.310 | 6.470 | 6.241 | 6.420 | 157,273 | +0.00(+0.00%) |
Jul 19, 2010 | 6.330 | 6.480 | 6.310 | 6.420 | 121,708 | +0.09(+1.42%) |
Jul 16, 2010 | 6.500 | 6.549 | 6.310 | 6.330 | 300,403 | -0.24(-3.65%) |
Jul 15, 2010 | 6.920 | 7.060 | 6.550 | 6.570 | 347,078 | -0.32(-4.64%) |
Jul 14, 2010 | 6.710 | 6.940 | 6.710 | 6.890 | 171,802 | +0.17(+2.53%) |
Jul 13, 2010 | 6.520 | 6.730 | 6.500 | 6.720 | 395,762 | +0.27(+4.19%) |
Jul 12, 2010 | 6.550 | 6.580 | 6.430 | 6.450 | 166,497 | -0.10(-1.53%) |
Jul 09, 2010 | 6.500 | 6.600 | 6.500 | 6.550 | 324,154 | +0.03(+0.46%) |
Jul 08, 2010 | 6.420 | 6.520 | 6.260 | 6.520 | 363,255 | +0.15(+2.35%) |
Jul 07, 2010 | 6.450 | 6.500 | 6.280 | 6.370 | 531,100 | -0.03(-0.47%) |
Jul 06, 2010 | 6.650 | 6.720 | 6.380 | 6.400 | 198,870 | -0.14(-2.14%) |
Jul 02, 2010 | 6.480 | 6.630 | 6.450 | 6.540 | 220,834 | +0.13(+2.03%) |
Jul 01, 2010 | 6.640 | 6.640 | 6.290 | 6.410 | 463,149 | -0.20(-3.03%) |
Jun 30, 2010 | 6.680 | 6.840 | 6.590 | 6.610 | 206,342 | -0.09(-1.34%) |
Jun 29, 2010 | 6.850 | 6.920 | 6.650 | 6.700 | 249,894 | -0.30(-4.29%) |
Jun 25, 2010 | 6.760 | 7.180 | 6.670 | 7.000 | 1,145,934 | +0.25(+3.70%) |
Jun 24, 2010 | 6.770 | 6.930 | 6.650 | 6.750 | 214,563 | -0.05(-0.74%) |
Jun 23, 2010 | 6.770 | 6.865 | 6.730 | 6.800 | 273,285 | +0.04(+0.59%) |
Jun 22, 2010 | 6.730 | 6.880 | 6.670 | 6.760 | 368,669 | +0.04(+0.60%) |
Jun 21, 2010 | 6.860 | 6.990 | 6.650 | 6.720 | 375,273 | -0.04(-0.59%) |
Jun 18, 2010 | 6.910 | 7.000 | 6.680 | 6.760 | 445,536 | -0.09(-1.31%) |
Jun 17, 2010 | 6.870 | 7.000 | 6.810 | 6.850 | 290,938 | +0.02(+0.29%) |
Jun 16, 2010 | 6.930 | 7.050 | 6.810 | 6.830 | 468,537 | -0.13(-1.87%) |
Jun 15, 2010 | 6.870 | 7.000 | 6.810 | 6.960 | 417,491 | +0.12(+1.75%) |
Jun 14, 2010 | 7.110 | 7.120 | 6.840 | 6.840 | 349,858 | -0.21(-2.91%) |
Jun 11, 2010 | 6.870 | 7.110 | 6.860 | 7.045 | 222,851 | +0.12(+1.66%) |
Jun 10, 2010 | 6.920 | 7.220 | 6.840 | 6.930 | 594,551 | +0.24(+3.59%) |
Jun 09, 2010 | 6.880 | 7.000 | 6.610 | 6.690 | 351,883 | -0.10(-1.47%) |
Jun 08, 2010 | 6.920 | 7.070 | 6.750 | 6.790 | 412,091 | -0.10(-1.45%) |
Jun 07, 2010 | 7.190 | 7.210 | 6.815 | 6.890 | 454,485 | -0.29(-4.04%) |
Jun 04, 2010 | 7.210 | 7.400 | 7.170 | 7.180 | 267,536 | -0.20(-2.71%) |
Jun 03, 2010 | 7.480 | 7.480 | 7.230 | 7.380 | 294,396 | -0.04(-0.54%) |
Jun 02, 2010 | 7.300 | 7.450 | 7.200 | 7.420 | 370,913 | +0.12(+1.64%) |
Jun 01, 2010 | 7.280 | 7.430 | 7.190 | 7.300 | 449,481 | -0.01(-0.14%) |
May 28, 2010 | 7.650 | 7.635 | 7.228 | 7.310 | 419,543 | -0.34(-4.44%) |
May 27, 2010 | 7.520 | 7.680 | 7.470 | 7.650 | 237,013 | +0.28(+3.80%) |
May 26, 2010 | 7.540 | 7.790 | 7.360 | 7.370 | 319,568 | -0.13(-1.73%) |
May 25, 2010 | 7.270 | 7.510 | 7.200 | 7.500 | 384,513 | +0.03(+0.40%) |
May 24, 2010 | 7.730 | 7.870 | 7.450 | 7.470 | 277,968 | -0.32(-4.11%) |
May 21, 2010 | 7.360 | 7.990 | 7.200 | 7.790 | 603,213 | +0.28(+3.73%) |
May 20, 2010 | 7.490 | 7.780 | 7.380 | 7.510 | 615,509 | -0.48(-6.01%) |
May 19, 2010 | 8.050 | 8.130 | 7.750 | 7.990 | 602,960 | -0.16(-1.96%) |
May 18, 2010 | 8.500 | 8.600 | 8.110 | 8.150 | 284,863 | -0.28(-3.32%) |
May 17, 2010 | 8.190 | 8.460 | 7.960 | 8.430 | 521,155 | +0.18(+2.18%) |
May 14, 2010 | 8.550 | 8.720 | 8.110 | 8.250 | 519,974 | -0.34(-3.96%) |
May 13, 2010 | 8.950 | 9.070 | 8.550 | 8.590 | 593,538 | -0.37(-4.13%) |
May 12, 2010 | 8.570 | 9.040 | 8.440 | 8.960 | 1,279,485 | +0.41(+4.80%) |
May 11, 2010 | 8.610 | 8.750 | 8.260 | 8.550 | 970,058 | +0.16(+1.91%) |
May 10, 2010 | 8.400 | 8.470 | 8.010 | 8.390 | 938,000 | +0.44(+5.53%) |
May 07, 2010 | 8.050 | 8.400 | 7.890 | 7.950 | 967,502 | -0.16(-1.97%) |
May 06, 2010 | 8.220 | 8.770 | 7.620 | 8.110 | 1,489,687 | -0.12(-1.46%) |
May 05, 2010 | 8.110 | 8.360 | 7.050 | 8.230 | 1,518,270 | -0.29(-3.40%) |
May 04, 2010 | 8.940 | 9.070 | 8.350 | 8.520 | 1,486,250 | -0.30(-3.40%) |