Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.222 | 7.275 | 7.194 | 7.224 | 169,441 | -0.03(-0.43%) |
Aug 30, 2010 | 7.348 | 7.352 | 7.256 | 7.256 | 135,333 | -0.11(-1.53%) |
Aug 27, 2010 | 7.305 | 7.370 | 7.198 | 7.368 | 258,468 | +0.12(+1.59%) |
Aug 26, 2010 | 7.328 | 7.367 | 7.237 | 7.253 | 595,932 | -0.09(-1.26%) |
Aug 25, 2010 | 7.210 | 7.346 | 7.165 | 7.346 | 165,474 | +0.09(+1.18%) |
Aug 24, 2010 | 7.328 | 7.357 | 7.229 | 7.260 | 454,602 | -0.12(-1.63%) |
Aug 23, 2010 | 7.497 | 7.515 | 7.380 | 7.380 | 57,491 | -0.07(-0.97%) |
Aug 20, 2010 | 7.424 | 7.460 | 7.383 | 7.452 | 70,843 | +0.00(+0.06%) |
Aug 19, 2010 | 7.530 | 7.530 | 7.423 | 7.448 | 49,269 | -0.13(-1.74%) |
Aug 18, 2010 | 7.536 | 7.612 | 7.536 | 7.580 | 807,587 | +0.03(+0.40%) |
Aug 17, 2010 | 7.519 | 7.594 | 7.506 | 7.550 | 76,493 | +0.10(+1.32%) |
Aug 16, 2010 | 7.399 | 7.483 | 7.385 | 7.452 | 137,305 | +0.02(+0.29%) |
Aug 13, 2010 | 7.462 | 7.471 | 7.430 | 7.430 | 72,365 | -0.07(-0.89%) |
Aug 12, 2010 | 7.439 | 7.505 | 7.372 | 7.497 | 186,540 | -0.06(-0.79%) |
Aug 11, 2010 | 7.635 | 7.640 | 7.538 | 7.556 | 174,687 | -0.23(-3.01%) |
Aug 10, 2010 | 7.736 | 7.834 | 7.736 | 7.791 | 197,679 | -0.10(-1.29%) |
Aug 09, 2010 | 7.882 | 7.892 | 7.830 | 7.892 | 98,839 | +0.07(+0.85%) |
Aug 06, 2010 | 7.782 | 7.835 | 7.719 | 7.825 | 65,839 | -0.01(-0.11%) |
Aug 05, 2010 | 7.844 | 7.859 | 7.826 | 7.834 | 142,390 | -0.04(-0.52%) |
Aug 04, 2010 | 7.821 | 7.875 | 7.821 | 7.875 | 81,590 | +0.08(+1.02%) |
Aug 03, 2010 | 7.834 | 7.844 | 7.774 | 7.795 | 86,363 | -0.05(-0.61%) |
Aug 02, 2010 | 7.814 | 7.857 | 7.759 | 7.843 | 545,728 | +0.13(+1.69%) |
Jul 30, 2010 | 7.675 | 7.735 | 7.586 | 7.713 | 368,527 | -0.04(-0.48%) |
Jul 29, 2010 | 7.795 | 7.795 | 7.622 | 7.750 | 104,789 | +0.01(+0.08%) |
Jul 28, 2010 | 7.822 | 7.822 | 7.717 | 7.744 | 43,631 | -0.08(-1.07%) |
Jul 27, 2010 | 7.892 | 7.892 | 7.797 | 7.828 | 81,774 | -0.01(-0.10%) |
Jul 26, 2010 | 7.767 | 7.836 | 7.767 | 7.836 | 224,614 | +0.09(+1.19%) |
Jul 23, 2010 | 7.645 | 7.744 | 7.628 | 7.744 | 141,064 | +0.08(+1.03%) |
Jul 22, 2010 | 7.593 | 7.685 | 7.593 | 7.665 | 181,133 | +0.18(+2.45%) |
Jul 21, 2010 | 7.648 | 7.659 | 7.481 | 7.482 | 41,313 | -0.10(-1.33%) |
Jul 20, 2010 | 7.393 | 7.592 | 7.391 | 7.582 | 58,921 | +0.08(+1.04%) |
Jul 19, 2010 | 7.468 | 7.504 | 7.413 | 7.504 | 77,646 | +0.06(+0.76%) |
Jul 16, 2010 | 7.631 | 7.637 | 7.441 | 7.448 | 260,613 | -0.24(-3.18%) |
Jul 15, 2010 | 7.704 | 7.704 | 7.578 | 7.693 | 209,579 | +0.01(+0.12%) |
Jul 14, 2010 | 7.703 | 7.728 | 7.651 | 7.684 | 124,956 | +0.01(+0.19%) |
Jul 13, 2010 | 7.590 | 7.673 | 7.562 | 7.669 | 389,109 | +0.16(+2.10%) |
Jul 12, 2010 | 7.510 | 7.565 | 7.476 | 7.512 | 597,881 | +0.02(+0.25%) |
Jul 09, 2010 | 7.415 | 7.493 | 7.415 | 7.493 | 230,737 | +0.06(+0.80%) |
Jul 08, 2010 | 7.449 | 7.450 | 7.350 | 7.433 | 164,460 | +0.06(+0.79%) |
Jul 07, 2010 | 7.151 | 7.375 | 7.151 | 7.375 | 236,479 | +0.24(+3.43%) |
Jul 06, 2010 | 7.201 | 7.284 | 7.105 | 7.131 | 713,590 | -0.01(-0.11%) |
Jul 02, 2010 | 7.187 | 7.187 | 7.100 | 7.138 | 72,261 | -0.04(-0.58%) |
Jul 01, 2010 | 7.189 | 7.191 | 7.034 | 7.180 | 311,243 | -0.02(-0.33%) |
Jun 30, 2010 | 7.256 | 7.355 | 7.198 | 7.204 | 150,508 | -0.07(-1.02%) |
Jun 29, 2010 | 7.471 | 7.471 | 7.250 | 7.278 | 376,172 | -0.34(-4.44%) |
Jun 25, 2010 | 7.622 | 7.645 | 7.493 | 7.616 | 544,402 | +0.04(+0.56%) |
Jun 24, 2010 | 7.654 | 7.672 | 7.569 | 7.574 | 133,973 | -0.14(-1.76%) |
Jun 23, 2010 | 7.727 | 7.727 | 7.635 | 7.709 | 113,275 | -0.02(-0.21%) |
Jun 22, 2010 | 7.816 | 7.909 | 7.725 | 7.725 | 84,599 | -0.10(-1.28%) |
Jun 21, 2010 | 7.992 | 7.999 | 7.791 | 7.825 | 321,794 | -0.07(-0.84%) |
Jun 18, 2010 | 7.887 | 7.926 | 7.881 | 7.891 | 43,931 | +0.01(+0.09%) |
Jun 17, 2010 | 7.874 | 7.905 | 7.822 | 7.884 | 276,958 | +0.01(+0.07%) |
Jun 16, 2010 | 7.868 | 7.923 | 7.825 | 7.879 | 188,338 | -0.00(-0.03%) |
Jun 15, 2010 | 7.726 | 7.882 | 7.713 | 7.882 | 260,927 | +0.22(+2.81%) |
Jun 14, 2010 | 7.740 | 7.793 | 7.666 | 7.666 | 265,073 | +0.00(+0.05%) |
Jun 11, 2010 | 7.496 | 7.663 | 7.496 | 7.663 | 133,743 | +0.10(+1.34%) |
Jun 10, 2010 | 7.476 | 7.573 | 7.475 | 7.561 | 95,607 | +0.20(+2.74%) |
Jun 09, 2010 | 7.474 | 7.524 | 7.360 | 7.360 | 353,612 | -0.06(-0.79%) |
Jun 08, 2010 | 7.447 | 7.447 | 7.317 | 7.418 | 186,756 | -0.00(-0.01%) |
Jun 07, 2010 | 7.586 | 7.612 | 7.419 | 7.419 | 342,640 | -0.16(-2.10%) |
Jun 04, 2010 | 7.768 | 7.947 | 7.566 | 7.579 | 410,725 | -0.30(-3.79%) |
Jun 03, 2010 | 7.802 | 7.883 | 7.786 | 7.877 | 390,663 | +0.12(+1.51%) |
Jun 02, 2010 | 7.623 | 7.760 | 7.606 | 7.760 | 96,207 | +0.17(+2.20%) |