Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.020 | 7.020 | 6.780 | 7.020 | 10,468 | +0.12(+1.74%) |
Jul 29, 2010 | 6.960 | 7.020 | 6.781 | 6.900 | 8,875 | -0.12(-1.71%) |
Jul 28, 2010 | 6.840 | 7.020 | 6.780 | 7.020 | 19,279 | +0.00(+0.00%) |
Jul 27, 2010 | 6.960 | 7.080 | 6.900 | 7.020 | 26,941 | +0.00(+0.00%) |
Jul 26, 2010 | 6.960 | 7.020 | 6.840 | 7.020 | 23,177 | +0.06(+0.86%) |
Jul 23, 2010 | 6.720 | 7.020 | 6.720 | 6.960 | 12,974 | +0.24(+3.57%) |
Jul 22, 2010 | 6.900 | 6.960 | 6.720 | 6.720 | 13,415 | -0.12(-1.75%) |
Jul 21, 2010 | 6.900 | 6.900 | 6.600 | 6.839 | 11,030 | -0.06(-0.87%) |
Jul 20, 2010 | 6.900 | 6.960 | 6.540 | 6.899 | 25,084 | +0.06(+0.87%) |
Jul 19, 2010 | 6.600 | 6.960 | 6.600 | 6.840 | 13,370 | +0.12(+1.79%) |
Jul 16, 2010 | 6.720 | 6.960 | 6.600 | 6.720 | 14,812 | -0.18(-2.61%) |
Jul 15, 2010 | 7.020 | 7.320 | 6.660 | 6.900 | 31,235 | -0.06(-0.86%) |
Jul 14, 2010 | 7.200 | 7.320 | 6.780 | 6.960 | 22,418 | -0.24(-3.33%) |
Jul 13, 2010 | 6.720 | 7.200 | 6.600 | 7.200 | 29,525 | +0.36(+5.26%) |
Jul 12, 2010 | 6.420 | 6.840 | 6.300 | 6.840 | 28,731 | +0.36(+5.56%) |
Jul 09, 2010 | 6.480 | 6.720 | 6.060 | 6.480 | 45,042 | +0.12(+1.89%) |
Jul 08, 2010 | 6.840 | 6.909 | 6.060 | 6.360 | 90,086 | -0.48(-7.02%) |
Jul 07, 2010 | 6.900 | 6.900 | 6.240 | 6.840 | 23,953 | -0.18(-2.56%) |
Jul 06, 2010 | 6.840 | 7.080 | 6.180 | 7.020 | 60,698 | +0.06(+0.86%) |
Jul 02, 2010 | 6.960 | 7.260 | 6.900 | 6.960 | 19,160 | +0.00(+0.00%) |
Jul 01, 2010 | 7.020 | 7.260 | 6.300 | 6.960 | 69,107 | -0.30(-4.13%) |
Jun 30, 2010 | 7.500 | 7.614 | 6.960 | 7.260 | 34,761 | -0.30(-3.97%) |
Jun 29, 2010 | 7.560 | 7.924 | 7.500 | 7.560 | 66 | -0.66(-8.03%) |
Jun 25, 2010 | 8.220 | 8.520 | 8.100 | 8.220 | 8,997 | -0.18(-2.14%) |
Jun 24, 2010 | 7.980 | 8.400 | 7.944 | 8.400 | 15,577 | +0.42(+5.26%) |
Jun 23, 2010 | 8.160 | 8.400 | 7.680 | 7.980 | 54,466 | -0.18(-2.21%) |
Jun 22, 2010 | 8.100 | 8.336 | 8.040 | 8.160 | 8,912 | -0.12(-1.45%) |
Jun 21, 2010 | 8.820 | 8.940 | 8.280 | 8.280 | 18,236 | -0.54(-6.12%) |
Jun 18, 2010 | 8.820 | 8.820 | 8.460 | 8.820 | 23,602 | +0.06(+0.68%) |
Jun 17, 2010 | 8.760 | 8.880 | 8.640 | 8.760 | 7,345 | -0.06(-0.68%) |
Jun 16, 2010 | 8.531 | 8.820 | 8.280 | 8.820 | 22,247 | +0.18(+2.08%) |
Jun 15, 2010 | 8.280 | 8.640 | 8.220 | 8.640 | 24,671 | +0.30(+3.60%) |
Jun 14, 2010 | 8.460 | 8.580 | 8.280 | 8.340 | 11,454 | -0.06(-0.71%) |
Jun 11, 2010 | 8.160 | 8.520 | 7.980 | 8.400 | 35,315 | +0.24(+2.94%) |
Jun 10, 2010 | 7.980 | 8.160 | 7.920 | 8.160 | 20,699 | +0.24(+3.03%) |
Jun 09, 2010 | 8.160 | 8.400 | 7.800 | 7.920 | 21,073 | -0.06(-0.75%) |
Jun 08, 2010 | 8.220 | 8.460 | 7.800 | 7.980 | 41,595 | -0.24(-2.91%) |
Jun 07, 2010 | 8.400 | 8.760 | 8.160 | 8.219 | 26,062 | -0.36(-4.20%) |
Jun 04, 2010 | 8.580 | 9.600 | 8.520 | 8.580 | 51,181 | -0.30(-3.38%) |
Jun 03, 2010 | 8.580 | 9.180 | 8.400 | 8.880 | 71,293 | +0.18(+2.07%) |
Jun 02, 2010 | 8.280 | 8.700 | 7.860 | 8.700 | 51,158 | +0.48(+5.84%) |
Jun 01, 2010 | 8.160 | 8.459 | 7.980 | 8.220 | 20,019 | -0.42(-4.86%) |
May 28, 2010 | 8.640 | 8.640 | 8.160 | 8.640 | 29,817 | +0.24(+2.86%) |
May 27, 2010 | 8.640 | 8.940 | 8.160 | 8.400 | 39,522 | -0.24(-2.78%) |
May 26, 2010 | 8.760 | 9.060 | 8.340 | 8.640 | 53,774 | -0.06(-0.69%) |
May 25, 2010 | 7.860 | 8.700 | 7.800 | 8.700 | 53,684 | +0.30(+3.58%) |
May 24, 2010 | 7.800 | 9.480 | 7.800 | 8.399 | 32,867 | -0.18(-2.10%) |
May 21, 2010 | 7.740 | 8.820 | 7.500 | 8.580 | 66,290 | +0.54(+6.72%) |
May 20, 2010 | 8.220 | 8.400 | 7.680 | 8.040 | 104,485 | -0.96(-10.67%) |
May 19, 2010 | 9.900 | 9.900 | 8.460 | 9.000 | 79,687 | -0.66(-6.83%) |
May 18, 2010 | 10.74 | 10.74 | 9.060 | 9.660 | 47,578 | -0.72(-6.94%) |
May 17, 2010 | 10.50 | 10.68 | 9.480 | 10.38 | 76,956 | -0.12(-1.14%) |
May 14, 2010 | 10.50 | 10.80 | 10.32 | 10.50 | 32,855 | -0.54(-4.89%) |
May 13, 2010 | 10.50 | 11.40 | 10.44 | 11.04 | 61,112 | +0.12(+1.10%) |
May 12, 2010 | 11.04 | 11.70 | 10.68 | 10.92 | 54,887 | -0.06(-0.55%) |
May 11, 2010 | 10.80 | 11.64 | 10.62 | 10.98 | 108,747 | +0.66(+6.40%) |
May 10, 2010 | 10.14 | 10.32 | 10.08 | 10.32 | 26,153 | +0.30(+2.99%) |
May 07, 2010 | 9.960 | 10.44 | 9.480 | 10.02 | 82,253 | +0.06(+0.60%) |
May 06, 2010 | 10.98 | 10.98 | 9.000 | 9.960 | 133,514 | -0.66(-6.21%) |
May 05, 2010 | 10.40 | 11.22 | 10.08 | 10.62 | 96,271 | -0.30(-2.75%) |
May 04, 2010 | 11.94 | 12.42 | 10.68 | 10.92 | 159,086 | -1.38(-11.22%) |