Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.000 | 8.883 | 8.000 | 8.883 | 40,870 | +0.69(+8.49%) |
Jul 29, 2010 | 8.196 | 8.196 | 7.882 | 8.188 | 21,105 | +0.32(+4.09%) |
Jul 28, 2010 | 7.892 | 7.990 | 7.857 | 7.867 | 5,441 | -0.04(-0.45%) |
Jul 27, 2010 | 7.804 | 7.980 | 7.764 | 7.902 | 14,102 | -0.01(-0.12%) |
Jul 26, 2010 | 7.696 | 8.196 | 7.470 | 7.912 | 54,986 | +0.44(+5.88%) |
Jul 23, 2010 | 7.568 | 7.617 | 7.264 | 7.472 | 10,739 | -0.18(-2.41%) |
Jul 22, 2010 | 7.755 | 7.853 | 7.558 | 7.656 | 31,215 | -0.12(-1.52%) |
Jul 21, 2010 | 7.706 | 7.819 | 7.520 | 7.774 | 18,979 | +0.29(+3.94%) |
Jul 20, 2010 | 7.391 | 7.853 | 7.018 | 7.480 | 20,977 | +0.16(+2.14%) |
Jul 19, 2010 | 7.215 | 7.411 | 7.185 | 7.323 | 20,794 | -0.04(-0.53%) |
Jul 16, 2010 | 7.490 | 7.570 | 7.117 | 7.362 | 19,881 | -0.29(-3.85%) |
Jul 15, 2010 | 7.853 | 7.853 | 7.480 | 7.656 | 25,732 | -0.20(-2.50%) |
Jul 14, 2010 | 7.499 | 7.853 | 7.499 | 7.853 | 31,276 | +0.60(+8.21%) |
Jul 13, 2010 | 7.136 | 7.313 | 6.970 | 7.257 | 16,726 | +0.28(+3.98%) |
Jul 12, 2010 | 6.822 | 7.313 | 6.816 | 6.979 | 31,250 | +0.50(+7.79%) |
Jul 09, 2010 | 6.479 | 6.498 | 6.086 | 6.475 | 13,141 | +0.04(+0.55%) |
Jul 08, 2010 | 6.331 | 6.451 | 6.184 | 6.439 | 13,927 | +0.06(+0.92%) |
Jul 07, 2010 | 6.096 | 6.380 | 6.037 | 6.380 | 10,638 | +0.22(+3.50%) |
Jul 06, 2010 | 6.390 | 6.612 | 6.087 | 6.164 | 23,240 | -0.22(-3.38%) |
Jul 02, 2010 | 6.528 | 7.009 | 6.263 | 6.380 | 15,934 | +0.15(+2.36%) |
Jul 01, 2010 | 6.744 | 6.744 | 5.890 | 6.233 | 15,831 | -0.39(-5.93%) |
Jun 30, 2010 | 6.380 | 6.714 | 6.380 | 6.626 | 22,192 | +0.25(+3.85%) |
Jun 29, 2010 | 7.107 | 7.107 | 6.086 | 6.380 | 35,790 | -0.73(-10.22%) |
Jun 25, 2010 | 7.107 | 7.117 | 6.891 | 7.107 | 5,166 | +0.07(+0.98%) |
Jun 24, 2010 | 6.910 | 7.146 | 6.910 | 7.038 | 12,919 | +0.01(+0.14%) |
Jun 23, 2010 | 6.842 | 7.175 | 6.842 | 7.028 | 10,491 | +0.16(+2.40%) |
Jun 22, 2010 | 6.969 | 6.969 | 6.812 | 6.863 | 17,212 | -0.03(-0.40%) |
Jun 21, 2010 | 6.871 | 7.460 | 6.744 | 6.891 | 113,633 | +0.29(+4.46%) |
Jun 18, 2010 | 6.459 | 6.724 | 6.459 | 6.596 | 20,500 | +0.14(+2.13%) |
Jun 17, 2010 | 6.420 | 6.479 | 6.282 | 6.459 | 7,272 | +0.08(+1.23%) |
Jun 16, 2010 | 6.400 | 6.400 | 6.184 | 6.380 | 9,788 | +0.11(+1.72%) |
Jun 15, 2010 | 6.331 | 6.428 | 6.087 | 6.272 | 51,537 | -0.06(-0.92%) |
Jun 14, 2010 | 5.844 | 6.915 | 5.844 | 6.331 | 159,423 | +1.05(+19.93%) |
Jun 11, 2010 | 5.113 | 5.357 | 5.113 | 5.279 | 2,156 | +0.11(+2.07%) |
Jun 10, 2010 | 5.221 | 5.357 | 5.162 | 5.172 | 8,442 | -0.05(-0.93%) |
Jun 09, 2010 | 5.191 | 5.337 | 5.191 | 5.221 | 21,003 | +0.04(+0.75%) |
Jun 08, 2010 | 5.354 | 5.354 | 5.026 | 5.182 | 1,898 | +0.06(+1.14%) |
Jun 07, 2010 | 5.113 | 5.727 | 4.977 | 5.123 | 5,852 | +0.13(+2.59%) |
Jun 04, 2010 | 5.211 | 5.308 | 4.958 | 4.994 | 7,398 | -0.23(-4.35%) |
Jun 03, 2010 | 5.250 | 5.357 | 5.201 | 5.221 | 3,518 | +0.03(+0.56%) |
Jun 02, 2010 | 5.182 | 5.250 | 5.123 | 5.191 | 1,848 | -0.07(-1.30%) |
Jun 01, 2010 | 5.172 | 5.357 | 5.113 | 5.259 | 5,871 | -0.02(-0.37%) |
May 28, 2010 | 5.211 | 5.279 | 5.201 | 5.279 | 1,016 | +0.09(+1.69%) |
May 27, 2010 | 5.123 | 5.201 | 5.113 | 5.191 | 3,565 | +0.17(+3.29%) |
May 26, 2010 | 5.016 | 5.225 | 5.016 | 5.026 | 16,375 | +0.01(+0.19%) |
May 25, 2010 | 5.269 | 5.269 | 4.597 | 5.016 | 13,142 | -0.22(-4.28%) |
May 24, 2010 | 5.123 | 5.289 | 5.123 | 5.240 | 4,148 | +0.14(+2.67%) |
May 21, 2010 | 5.230 | 5.425 | 4.948 | 5.104 | 30,753 | -0.25(-4.73%) |
May 20, 2010 | 5.367 | 5.561 | 5.347 | 5.357 | 18,614 | -0.12(-2.14%) |
May 19, 2010 | 5.445 | 5.815 | 5.358 | 5.474 | 4,373 | -0.06(-1.17%) |
May 18, 2010 | 5.688 | 5.737 | 5.357 | 5.539 | 12,124 | +0.01(+0.11%) |
May 17, 2010 | 5.834 | 5.893 | 5.454 | 5.532 | 37,986 | -0.17(-2.91%) |
May 14, 2010 | 5.630 | 5.698 | 5.357 | 5.698 | 23,563 | +0.15(+2.63%) |
May 13, 2010 | 5.698 | 5.698 | 5.474 | 5.552 | 11,256 | +0.08(+1.42%) |
May 12, 2010 | 5.688 | 5.688 | 5.474 | 5.474 | 8,727 | -0.08(-1.40%) |
May 11, 2010 | 5.376 | 5.698 | 5.308 | 5.552 | 21,096 | -0.15(-2.56%) |
May 10, 2010 | 5.902 | 6.029 | 5.552 | 5.698 | 28,355 | +0.17(+2.99%) |
May 07, 2010 | 5.659 | 5.961 | 5.308 | 5.532 | 15,571 | -0.21(-3.73%) |
May 06, 2010 | 5.746 | 5.941 | 5.620 | 5.746 | 50,551 | +0.01(+0.17%) |
May 05, 2010 | 5.406 | 5.737 | 5.308 | 5.737 | 51,100 | +0.22(+4.06%) |
May 04, 2010 | 5.454 | 5.746 | 5.259 | 5.513 | 55,901 | +0.06(+1.07%) |