Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.070 | 9.380 | 7.990 | 9.220 | 1,871,152 | +1.64(+21.64%) |
Jul 29, 2010 | 7.300 | 7.670 | 7.170 | 7.580 | 440,670 | +0.37(+5.13%) |
Jul 28, 2010 | 7.010 | 7.270 | 6.950 | 7.210 | 121,144 | +0.21(+3.00%) |
Jul 27, 2010 | 7.170 | 7.240 | 6.990 | 7.000 | 102,391 | -0.19(-2.64%) |
Jul 26, 2010 | 7.170 | 7.210 | 6.980 | 7.190 | 98,586 | +0.03(+0.42%) |
Jul 23, 2010 | 7.180 | 7.180 | 6.920 | 7.160 | 114,725 | +0.01(+0.14%) |
Jul 22, 2010 | 7.070 | 7.180 | 7.020 | 7.150 | 85,498 | +0.18(+2.58%) |
Jul 21, 2010 | 7.200 | 7.200 | 6.950 | 6.970 | 39,432 | -0.16(-2.24%) |
Jul 20, 2010 | 6.890 | 7.140 | 6.830 | 7.130 | 40,786 | +0.15(+2.15%) |
Jul 19, 2010 | 6.910 | 7.035 | 6.900 | 6.980 | 44,424 | +0.03(+0.43%) |
Jul 16, 2010 | 7.090 | 7.090 | 6.940 | 6.950 | 53,353 | -0.18(-2.52%) |
Jul 15, 2010 | 7.220 | 7.220 | 7.020 | 7.130 | 46,397 | -0.06(-0.83%) |
Jul 14, 2010 | 7.250 | 7.260 | 7.160 | 7.190 | 37,764 | -0.01(-0.14%) |
Jul 13, 2010 | 7.020 | 7.250 | 6.970 | 7.200 | 83,115 | +0.30(+4.35%) |
Jul 12, 2010 | 7.030 | 7.138 | 6.890 | 6.900 | 59,322 | -0.14(-1.99%) |
Jul 09, 2010 | 6.910 | 7.130 | 6.910 | 7.040 | 70,217 | +0.14(+2.03%) |
Jul 08, 2010 | 6.920 | 7.009 | 6.830 | 6.900 | 38,899 | +0.01(+0.15%) |
Jul 07, 2010 | 6.790 | 6.910 | 6.722 | 6.890 | 58,370 | +0.17(+2.53%) |
Jul 06, 2010 | 6.830 | 7.010 | 6.610 | 6.720 | 104,483 | -0.15(-2.18%) |
Jul 02, 2010 | 7.060 | 7.060 | 6.740 | 6.870 | 195,352 | -0.16(-2.28%) |
Jul 01, 2010 | 6.690 | 7.060 | 6.540 | 7.030 | 122,574 | +0.38(+5.71%) |
Jun 30, 2010 | 6.830 | 6.910 | 6.620 | 6.650 | 106,849 | -0.16(-2.35%) |
Jun 29, 2010 | 6.770 | 6.830 | 6.670 | 6.810 | 157,954 | -0.26(-3.68%) |
Jun 25, 2010 | 7.080 | 7.180 | 7.030 | 7.070 | 133,431 | -0.01(-0.14%) |
Jun 24, 2010 | 7.180 | 7.210 | 7.060 | 7.080 | 160,039 | -0.15(-2.07%) |
Jun 23, 2010 | 7.200 | 7.270 | 7.070 | 7.230 | 37,891 | +0.01(+0.14%) |
Jun 22, 2010 | 7.190 | 7.430 | 7.190 | 7.220 | 65,572 | +0.05(+0.70%) |
Jun 21, 2010 | 7.410 | 7.435 | 7.150 | 7.170 | 94,263 | -0.11(-1.51%) |
Jun 18, 2010 | 7.400 | 7.420 | 7.250 | 7.280 | 57,196 | -0.14(-1.89%) |
Jun 17, 2010 | 7.440 | 7.590 | 7.380 | 7.420 | 36,580 | -0.01(-0.13%) |
Jun 16, 2010 | 7.200 | 7.460 | 7.190 | 7.430 | 115,717 | +0.16(+2.20%) |
Jun 15, 2010 | 7.070 | 7.300 | 7.050 | 7.270 | 96,525 | +0.23(+3.27%) |
Jun 14, 2010 | 7.330 | 7.350 | 6.990 | 7.040 | 113,866 | -0.21(-2.90%) |
Jun 11, 2010 | 6.990 | 7.270 | 6.990 | 7.250 | 50,299 | +0.18(+2.55%) |
Jun 10, 2010 | 6.880 | 7.080 | 6.830 | 7.070 | 105,828 | +0.32(+4.74%) |
Jun 09, 2010 | 6.910 | 6.910 | 6.690 | 6.750 | 203,576 | -0.04(-0.59%) |
Jun 08, 2010 | 6.880 | 7.100 | 6.770 | 6.790 | 195,682 | -0.10(-1.45%) |
Jun 07, 2010 | 7.260 | 7.330 | 6.890 | 6.890 | 290,621 | -0.35(-4.83%) |
Jun 04, 2010 | 7.410 | 7.580 | 7.180 | 7.240 | 160,425 | -0.40(-5.24%) |
Jun 03, 2010 | 7.780 | 7.790 | 7.580 | 7.640 | 172,884 | -0.14(-1.80%) |
Jun 02, 2010 | 7.740 | 7.780 | 7.610 | 7.780 | 172,556 | +0.05(+0.65%) |
Jun 01, 2010 | 7.770 | 8.030 | 7.700 | 7.730 | 185,891 | -0.09(-1.15%) |
May 28, 2010 | 7.850 | 7.920 | 7.720 | 7.820 | 100,922 | -0.03(-0.38%) |
May 27, 2010 | 7.770 | 7.850 | 7.625 | 7.850 | 152,733 | +0.28(+3.70%) |
May 26, 2010 | 7.380 | 7.630 | 7.271 | 7.570 | 324,490 | +0.24(+3.27%) |
May 25, 2010 | 7.060 | 7.370 | 6.950 | 7.330 | 275,892 | +0.04(+0.55%) |
May 24, 2010 | 7.500 | 7.620 | 7.260 | 7.290 | 83,943 | -0.20(-2.67%) |
May 21, 2010 | 7.120 | 7.610 | 7.110 | 7.490 | 255,440 | +0.14(+1.90%) |
May 20, 2010 | 7.240 | 7.410 | 7.100 | 7.350 | 274,837 | -0.09(-1.21%) |
May 19, 2010 | 7.570 | 7.580 | 7.330 | 7.440 | 239,430 | -0.13(-1.72%) |
May 18, 2010 | 7.850 | 7.860 | 7.540 | 7.570 | 125,548 | -0.21(-2.70%) |
May 17, 2010 | 7.970 | 7.980 | 7.600 | 7.780 | 113,285 | -0.12(-1.52%) |
May 14, 2010 | 8.160 | 8.160 | 7.850 | 7.900 | 108,926 | -0.30(-3.66%) |
May 13, 2010 | 8.180 | 8.340 | 8.130 | 8.200 | 114,483 | -0.05(-0.61%) |
May 12, 2010 | 8.140 | 8.328 | 8.090 | 8.250 | 306,347 | +0.16(+1.98%) |
May 11, 2010 | 8.050 | 8.220 | 7.850 | 8.090 | 232,823 | +0.14(+1.83%) |
May 10, 2010 | 7.820 | 7.960 | 7.720 | 7.945 | 366,703 | +0.33(+4.40%) |
May 07, 2010 | 7.670 | 7.700 | 7.370 | 7.610 | 413,180 | -0.10(-1.30%) |
May 06, 2010 | 7.830 | 7.960 | 7.310 | 7.710 | 590,380 | -0.09(-1.15%) |
May 05, 2010 | 7.680 | 7.820 | 7.480 | 7.800 | 298,722 | +0.02(+0.26%) |
May 04, 2010 | 8.000 | 8.000 | 7.740 | 7.780 | 373,180 | -0.22(-2.75%) |