Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.730 | 6.970 | 6.730 | 6.970 | 141,298 | +0.05(+0.72%) |
Jul 29, 2010 | 6.800 | 7.010 | 6.800 | 6.920 | 188,820 | +0.12(+1.76%) |
Jul 28, 2010 | 6.700 | 6.880 | 6.700 | 6.800 | 59,212 | +0.12(+1.80%) |
Jul 27, 2010 | 6.740 | 6.740 | 6.600 | 6.680 | 67,030 | -0.12(-1.76%) |
Jul 26, 2010 | 6.800 | 6.840 | 6.750 | 6.800 | 130,583 | -0.04(-0.58%) |
Jul 23, 2010 | 6.880 | 6.880 | 6.760 | 6.840 | 67,516 | +0.06(+0.88%) |
Jul 22, 2010 | 6.560 | 6.800 | 6.560 | 6.780 | 164,710 | +0.35(+5.44%) |
Jul 21, 2010 | 6.550 | 6.550 | 6.350 | 6.430 | 190,597 | -0.17(-2.58%) |
Jul 20, 2010 | 6.310 | 6.600 | 6.310 | 6.600 | 176,695 | +0.39(+6.28%) |
Jul 19, 2010 | 6.400 | 6.400 | 6.180 | 6.210 | 382,945 | -0.24(-3.72%) |
Jul 16, 2010 | 6.570 | 6.650 | 6.420 | 6.450 | 324,170 | -0.55(-7.86%) |
Jul 15, 2010 | 7.070 | 7.100 | 6.950 | 7.000 | 129,386 | -0.07(-0.99%) |
Jul 14, 2010 | 7.190 | 7.190 | 7.050 | 7.070 | 118,883 | -0.11(-1.53%) |
Jul 13, 2010 | 7.050 | 7.200 | 7.050 | 7.180 | 129,395 | -0.12(-1.64%) |
Jul 12, 2010 | 7.300 | 7.350 | 7.180 | 7.300 | 45,113 | -0.10(-1.35%) |
Jul 09, 2010 | 7.280 | 7.400 | 7.280 | 7.400 | 86,103 | +0.21(+2.92%) |
Jul 08, 2010 | 7.270 | 7.270 | 7.110 | 7.190 | 94,499 | -0.30(-4.01%) |
Jul 07, 2010 | 7.250 | 7.490 | 7.250 | 7.490 | 57,412 | -0.12(-1.58%) |
Jul 06, 2010 | 7.620 | 7.750 | 7.600 | 7.610 | 121,312 | +0.43(+5.99%) |
Jul 02, 2010 | 7.300 | 7.340 | 7.150 | 7.180 | 70,173 | -0.17(-2.31%) |
Jul 01, 2010 | 7.350 | 7.470 | 7.260 | 7.350 | 173,098 | -0.03(-0.41%) |
Jun 30, 2010 | 7.500 | 7.500 | 7.380 | 7.380 | 164,973 | -0.23(-3.02%) |
Jun 29, 2010 | 7.700 | 7.750 | 7.550 | 7.610 | 144,655 | -0.31(-3.91%) |
Jun 25, 2010 | 7.900 | 8.000 | 7.900 | 7.920 | 64,512 | +0.06(+0.76%) |
Jun 24, 2010 | 8.050 | 8.050 | 7.860 | 7.860 | 42,340 | -0.09(-1.13%) |
Jun 23, 2010 | 8.030 | 8.030 | 7.850 | 7.950 | 51,423 | -0.10(-1.24%) |
Jun 22, 2010 | 7.900 | 8.090 | 7.900 | 8.050 | 53,890 | +0.03(+0.37%) |
Jun 21, 2010 | 8.000 | 8.250 | 7.960 | 8.020 | 101,880 | +0.17(+2.17%) |
Jun 18, 2010 | 7.800 | 7.880 | 7.750 | 7.850 | 280,694 | -0.15(-1.88%) |
Jun 17, 2010 | 8.000 | 8.050 | 7.910 | 8.000 | 53,831 | -0.13(-1.60%) |
Jun 16, 2010 | 8.080 | 8.170 | 8.010 | 8.130 | 62,174 | +0.03(+0.37%) |
Jun 15, 2010 | 7.860 | 8.150 | 7.860 | 8.100 | 60,435 | -0.02(-0.25%) |
Jun 14, 2010 | 8.100 | 8.150 | 8.000 | 8.120 | 106,159 | +0.13(+1.63%) |
Jun 11, 2010 | 7.820 | 7.990 | 7.810 | 7.990 | 171,976 | +0.14(+1.78%) |
Jun 10, 2010 | 7.760 | 7.870 | 7.750 | 7.850 | 164,816 | -0.07(-0.88%) |
Jun 09, 2010 | 8.000 | 8.050 | 7.920 | 7.920 | 92,628 | -0.08(-1.00%) |
Jun 08, 2010 | 8.100 | 8.250 | 7.900 | 8.000 | 143,826 | -0.10(-1.23%) |
Jun 07, 2010 | 8.250 | 8.250 | 8.080 | 8.100 | 86,759 | -0.05(-0.61%) |
Jun 04, 2010 | 8.300 | 8.450 | 8.150 | 8.150 | 84,264 | -0.16(-1.93%) |
Jun 03, 2010 | 8.450 | 8.450 | 8.250 | 8.310 | 167,690 | +0.16(+1.96%) |
Jun 02, 2010 | 8.040 | 8.190 | 7.950 | 8.150 | 134,371 | +0.25(+3.16%) |
Jun 01, 2010 | 8.100 | 8.100 | 7.850 | 7.900 | 170,398 | -0.30(-3.66%) |
May 28, 2010 | 7.750 | 8.200 | 7.750 | 8.200 | 217,341 | +0.45(+5.81%) |
May 27, 2010 | 7.550 | 7.780 | 7.550 | 7.750 | 307,138 | +0.52(+7.19%) |
May 26, 2010 | 7.350 | 7.440 | 7.230 | 7.230 | 244,015 | -0.17(-2.30%) |
May 25, 2010 | 7.120 | 7.400 | 7.050 | 7.400 | 266,022 | -0.13(-1.73%) |
May 24, 2010 | 7.500 | 7.650 | 7.480 | 7.530 | 174,813 | +0.23(+3.15%) |
May 21, 2010 | 7.010 | 7.300 | 6.970 | 7.300 | 442,793 | +0.20(+2.82%) |
May 20, 2010 | 7.100 | 7.160 | 7.010 | 7.100 | 847,631 | -0.46(-6.08%) |
May 19, 2010 | 7.590 | 7.680 | 7.400 | 7.560 | 732,742 | -0.22(-2.83%) |
May 18, 2010 | 7.850 | 8.090 | 7.710 | 7.780 | 875,645 | -0.05(-0.64%) |
May 17, 2010 | 8.000 | 8.000 | 7.750 | 7.830 | 369,134 | -0.42(-5.09%) |
May 14, 2010 | 8.350 | 8.450 | 8.190 | 8.250 | 353,892 | -0.15(-1.79%) |
May 13, 2010 | 8.510 | 8.600 | 8.350 | 8.400 | 280,667 | -0.19(-2.21%) |
May 12, 2010 | 8.400 | 8.600 | 8.400 | 8.590 | 201,473 | -0.19(-2.16%) |
May 11, 2010 | 8.700 | 8.800 | 8.680 | 8.780 | 163,842 | -0.42(-4.57%) |
May 10, 2010 | 9.140 | 9.200 | 9.080 | 9.200 | 303,887 | +0.82(+9.79%) |
May 07, 2010 | 8.500 | 8.600 | 8.290 | 8.380 | 427,659 | -0.21(-2.44%) |
May 06, 2010 | 8.820 | 8.840 | 8.380 | 8.590 | 516,994 | -0.30(-3.37%) |
May 05, 2010 | 8.880 | 9.000 | 8.820 | 8.890 | 265,347 | -0.16(-1.77%) |
May 04, 2010 | 9.350 | 9.350 | 9.000 | 9.050 | 216,584 | -0.22(-2.37%) |