Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.550 | 7.620 | 7.290 | 7.550 | 62,732 | +0.02(+0.27%) |
Jul 29, 2010 | 7.410 | 7.560 | 7.320 | 7.530 | 43,387 | +0.21(+2.87%) |
Jul 28, 2010 | 7.320 | 7.460 | 7.260 | 7.320 | 520 | -0.14(-1.88%) |
Jul 27, 2010 | 7.530 | 7.580 | 7.390 | 7.460 | 33,652 | -0.02(-0.27%) |
Jul 26, 2010 | 7.450 | 7.580 | 7.202 | 7.480 | 65,997 | +0.03(+0.40%) |
Jul 23, 2010 | 7.240 | 7.480 | 7.160 | 7.450 | 43,647 | +0.17(+2.34%) |
Jul 22, 2010 | 7.230 | 7.480 | 7.070 | 7.280 | 81,262 | +0.17(+2.39%) |
Jul 21, 2010 | 7.380 | 7.380 | 7.110 | 7.110 | 28,264 | -0.19(-2.60%) |
Jul 20, 2010 | 7.140 | 7.310 | 6.930 | 7.300 | 38,036 | +0.06(+0.83%) |
Jul 19, 2010 | 7.030 | 7.410 | 7.000 | 7.240 | 32,833 | +0.22(+3.13%) |
Jul 16, 2010 | 7.020 | 7.290 | 7.010 | 7.020 | 82,094 | -0.24(-3.31%) |
Jul 15, 2010 | 7.530 | 7.640 | 7.170 | 7.260 | 63,949 | -0.26(-3.46%) |
Jul 14, 2010 | 7.370 | 7.610 | 7.240 | 7.520 | 40,776 | +0.12(+1.62%) |
Jul 13, 2010 | 7.400 | 7.550 | 7.200 | 7.400 | 1,272 | +0.30(+4.23%) |
Jul 12, 2010 | 7.220 | 7.250 | 7.020 | 7.100 | 34,831 | -0.11(-1.53%) |
Jul 09, 2010 | 7.210 | 7.280 | 7.000 | 7.210 | 39,250 | +0.21(+3.00%) |
Jul 08, 2010 | 7.000 | 7.000 | 6.800 | 7.000 | 387 | +0.09(+1.30%) |
Jul 07, 2010 | 7.090 | 7.090 | 6.800 | 6.910 | 52,057 | -0.11(-1.57%) |
Jul 06, 2010 | 7.020 | 7.330 | 6.990 | 7.020 | 650 | -0.19(-2.64%) |
Jul 02, 2010 | 7.210 | 7.390 | 7.130 | 7.210 | 70,778 | +0.13(+1.84%) |
Jul 01, 2010 | 7.250 | 7.250 | 7.060 | 7.080 | 51,000 | -0.18(-2.48%) |
Jun 30, 2010 | 7.260 | 7.360 | 7.210 | 7.260 | 2,720 | -0.03(-0.41%) |
Jun 29, 2010 | 7.450 | 7.450 | 7.220 | 7.290 | 67,662 | -0.30(-3.95%) |
Jun 25, 2010 | 7.590 | 7.820 | 7.480 | 7.590 | 312,927 | -0.10(-1.30%) |
Jun 24, 2010 | 7.590 | 7.780 | 7.590 | 7.690 | 58,494 | +0.06(+0.79%) |
Jun 23, 2010 | 7.420 | 7.730 | 7.360 | 7.630 | 34,027 | +0.16(+2.14%) |
Jun 22, 2010 | 7.470 | 7.740 | 7.440 | 7.470 | 404 | -0.19(-2.48%) |
Jun 21, 2010 | 8.140 | 8.140 | 7.600 | 7.660 | 38,250 | -0.34(-4.25%) |
Jun 18, 2010 | 8.000 | 8.290 | 7.750 | 8.000 | 123,304 | +0.35(+4.58%) |
Jun 17, 2010 | 7.740 | 7.740 | 7.490 | 7.650 | 25,695 | -0.01(-0.13%) |
Jun 16, 2010 | 7.650 | 7.800 | 7.450 | 7.660 | 48,713 | -0.13(-1.67%) |
Jun 15, 2010 | 7.790 | 7.800 | 7.250 | 7.790 | 702 | +0.59(+8.19%) |
Jun 14, 2010 | 7.290 | 7.360 | 7.150 | 7.200 | 69,985 | -0.04(-0.55%) |
Jun 11, 2010 | 7.070 | 7.320 | 7.000 | 7.240 | 61,810 | +0.23(+3.28%) |
Jun 10, 2010 | 7.010 | 7.040 | 6.740 | 7.010 | 652 | +0.24(+3.55%) |
Jun 09, 2010 | 7.000 | 7.070 | 6.720 | 6.770 | 71,240 | -0.13(-1.88%) |
Jun 08, 2010 | 7.120 | 7.150 | 6.810 | 6.900 | 46,252 | -0.20(-2.82%) |
Jun 07, 2010 | 7.210 | 7.290 | 7.050 | 7.100 | 46,973 | -0.09(-1.25%) |
Jun 04, 2010 | 7.190 | 7.470 | 7.160 | 7.190 | 73,900 | -0.44(-5.77%) |
Jun 03, 2010 | 7.570 | 7.670 | 7.350 | 7.630 | 41,827 | +0.06(+0.79%) |
Jun 02, 2010 | 7.570 | 7.570 | 7.060 | 7.570 | 79,729 | +0.43(+6.02%) |
Jun 01, 2010 | 7.140 | 7.310 | 7.112 | 7.140 | 570 | -0.15(-2.06%) |
May 28, 2010 | 7.290 | 7.730 | 7.290 | 7.290 | 41,064 | -0.46(-5.94%) |
May 27, 2010 | 7.200 | 7.760 | 7.108 | 7.750 | 50,241 | +0.73(+10.40%) |
May 26, 2010 | 7.020 | 7.380 | 7.010 | 7.020 | 571 | -0.05(-0.71%) |
May 25, 2010 | 7.100 | 7.106 | 6.890 | 7.070 | 51,284 | -0.08(-1.12%) |
May 24, 2010 | 7.150 | 7.280 | 7.070 | 7.150 | 76,353 | -0.01(-0.14%) |
May 21, 2010 | 7.120 | 7.330 | 7.080 | 7.160 | 92,920 | -0.07(-0.97%) |
May 20, 2010 | 7.310 | 7.420 | 7.220 | 7.230 | 86,207 | -0.34(-4.49%) |
May 19, 2010 | 7.610 | 7.730 | 7.470 | 7.570 | 50,539 | -0.10(-1.30%) |
May 18, 2010 | 8.070 | 8.070 | 7.570 | 7.670 | 51,783 | -0.25(-3.16%) |
May 17, 2010 | 7.900 | 7.960 | 7.600 | 7.920 | 43,281 | +0.08(+1.02%) |
May 14, 2010 | 7.840 | 8.130 | 7.680 | 7.840 | 70,456 | -0.34(-4.16%) |
May 13, 2010 | 7.930 | 8.390 | 7.780 | 8.180 | 58,390 | +0.21(+2.63%) |
May 12, 2010 | 7.600 | 8.010 | 7.600 | 7.970 | 58,371 | +0.41(+5.42%) |
May 11, 2010 | 7.710 | 7.770 | 7.500 | 7.560 | 96,459 | -0.09(-1.18%) |
May 10, 2010 | 7.620 | 7.680 | 7.600 | 7.650 | 58,949 | +0.25(+3.38%) |
May 07, 2010 | 7.360 | 7.620 | 7.300 | 7.400 | 67,271 | +0.10(+1.37%) |
May 06, 2010 | 7.570 | 7.790 | 7.300 | 7.300 | 58,429 | -0.30(-3.95%) |
May 05, 2010 | 7.700 | 7.780 | 7.500 | 7.600 | 47,493 | -0.08(-1.04%) |
May 04, 2010 | 7.990 | 8.040 | 7.630 | 7.680 | 55,627 | -0.42(-5.19%) |