Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.594 | 7.846 | 7.548 | 7.823 | 186,239 | +0.19(+2.46%) |
Jul 29, 2010 | 7.750 | 7.750 | 7.548 | 7.635 | 52,915 | -0.02(-0.30%) |
Jul 28, 2010 | 7.754 | 7.795 | 7.622 | 7.658 | 144,694 | -0.12(-1.53%) |
Jul 27, 2010 | 7.809 | 7.878 | 7.713 | 7.777 | 274,055 | +0.03(+0.41%) |
Jul 26, 2010 | 7.736 | 7.960 | 7.649 | 7.745 | 258,012 | +0.07(+0.89%) |
Jul 23, 2010 | 7.503 | 7.704 | 7.466 | 7.677 | 139,837 | +0.13(+1.70%) |
Jul 22, 2010 | 7.462 | 7.645 | 7.452 | 7.548 | 355,312 | +0.20(+2.74%) |
Jul 21, 2010 | 7.645 | 7.768 | 7.343 | 7.347 | 104,576 | -0.23(-3.08%) |
Jul 20, 2010 | 7.462 | 7.690 | 7.420 | 7.580 | 194,547 | +0.04(+0.55%) |
Jul 19, 2010 | 7.379 | 7.654 | 7.365 | 7.539 | 170,920 | +0.11(+1.48%) |
Jul 16, 2010 | 7.663 | 7.686 | 7.361 | 7.429 | 241,454 | -0.32(-4.08%) |
Jul 15, 2010 | 7.786 | 7.786 | 7.677 | 7.745 | 152,937 | -0.05(-0.70%) |
Jul 14, 2010 | 8.024 | 8.047 | 7.672 | 7.800 | 143,166 | -0.27(-3.29%) |
Jul 13, 2010 | 8.354 | 8.354 | 8.061 | 8.065 | 915,510 | -0.22(-2.65%) |
Jul 12, 2010 | 8.322 | 8.399 | 8.271 | 8.285 | 265,300 | -0.04(-0.49%) |
Jul 09, 2010 | 8.097 | 8.363 | 7.968 | 8.326 | 364,246 | +0.20(+2.48%) |
Jul 08, 2010 | 7.887 | 8.152 | 7.626 | 8.125 | 412,633 | +0.27(+3.50%) |
Jul 07, 2010 | 7.590 | 7.887 | 7.546 | 7.850 | 655,373 | +0.27(+3.56%) |
Jul 06, 2010 | 7.599 | 7.663 | 7.420 | 7.580 | 210,045 | +0.05(+0.61%) |
Jul 02, 2010 | 7.361 | 7.603 | 7.192 | 7.535 | 279,237 | +0.23(+3.13%) |
Jul 01, 2010 | 7.370 | 7.452 | 7.288 | 7.306 | 264,297 | -0.03(-0.37%) |
Jun 30, 2010 | 7.494 | 7.736 | 7.320 | 7.333 | 219,554 | -0.20(-2.61%) |
Jun 29, 2010 | 7.663 | 7.914 | 7.411 | 7.530 | 426,194 | -0.05(-0.60%) |
Jun 25, 2010 | 7.402 | 7.626 | 7.274 | 7.576 | 3,916,163 | +0.19(+2.54%) |
Jun 24, 2010 | 7.361 | 7.709 | 7.228 | 7.388 | 446,545 | +0.03(+0.37%) |
Jun 23, 2010 | 7.420 | 7.544 | 7.027 | 7.361 | 581,147 | -0.10(-1.29%) |
Jun 22, 2010 | 7.599 | 7.905 | 7.361 | 7.457 | 187,010 | -0.16(-2.16%) |
Jun 21, 2010 | 7.837 | 8.052 | 7.617 | 7.622 | 209,311 | -0.15(-1.94%) |
Jun 18, 2010 | 8.084 | 8.097 | 7.553 | 7.773 | 364,178 | -0.26(-3.19%) |
Jun 17, 2010 | 8.372 | 8.422 | 7.928 | 8.029 | 237,489 | -0.32(-3.78%) |
Jun 16, 2010 | 8.235 | 8.418 | 8.212 | 8.344 | 386,951 | +0.11(+1.33%) |
Jun 15, 2010 | 8.097 | 8.344 | 7.937 | 8.235 | 492,024 | +0.30(+3.75%) |
Jun 14, 2010 | 7.667 | 8.097 | 7.612 | 7.937 | 413,090 | +0.27(+3.58%) |
Jun 11, 2010 | 7.452 | 7.663 | 7.452 | 7.663 | 61,834 | +0.16(+2.07%) |
Jun 10, 2010 | 7.484 | 7.654 | 7.411 | 7.507 | 170,782 | +0.08(+1.11%) |
Jun 09, 2010 | 7.425 | 7.548 | 7.384 | 7.425 | 139,286 | -0.03(-0.43%) |
Jun 08, 2010 | 7.379 | 7.494 | 7.365 | 7.457 | 448,562 | +0.05(+0.68%) |
Jun 07, 2010 | 7.480 | 7.544 | 7.205 | 7.407 | 554,586 | -0.11(-1.52%) |
Jun 04, 2010 | 7.622 | 7.699 | 7.434 | 7.521 | 255,888 | -0.16(-2.03%) |
Jun 03, 2010 | 7.612 | 7.773 | 7.612 | 7.677 | 387,701 | +0.01(+0.18%) |
Jun 02, 2010 | 7.416 | 7.663 | 7.411 | 7.663 | 569,492 | +0.18(+2.45%) |
Jun 01, 2010 | 7.411 | 7.516 | 7.324 | 7.480 | 204,939 | +0.01(+0.18%) |
May 28, 2010 | 7.544 | 7.548 | 7.118 | 7.466 | 282,175 | -0.08(-1.03%) |
May 27, 2010 | 7.489 | 7.548 | 7.370 | 7.544 | 255,914 | +0.11(+1.48%) |
May 26, 2010 | 7.187 | 7.452 | 7.182 | 7.434 | 227,939 | +0.27(+3.70%) |
May 25, 2010 | 7.164 | 7.251 | 7.002 | 7.169 | 153,728 | -0.04(-0.51%) |
May 24, 2010 | 6.867 | 7.288 | 6.862 | 7.205 | 191,618 | +0.32(+4.65%) |
May 21, 2010 | 6.977 | 7.146 | 6.816 | 6.885 | 159,031 | -0.15(-2.18%) |
May 20, 2010 | 7.411 | 7.494 | 7.022 | 7.038 | 247,953 | -0.43(-5.82%) |
May 19, 2010 | 7.548 | 7.617 | 7.457 | 7.473 | 126,075 | -0.11(-1.48%) |
May 18, 2010 | 7.548 | 7.665 | 7.539 | 7.585 | 215,217 | +0.05(+0.67%) |
May 17, 2010 | 7.617 | 7.672 | 7.425 | 7.535 | 225,244 | -0.10(-1.32%) |
May 14, 2010 | 7.562 | 7.745 | 7.548 | 7.635 | 339,509 | -0.01(-0.12%) |
May 13, 2010 | 7.448 | 7.686 | 7.388 | 7.645 | 542,050 | +0.27(+3.66%) |
May 12, 2010 | 7.064 | 7.516 | 7.064 | 7.375 | 422,218 | +0.36(+5.15%) |
May 11, 2010 | 6.743 | 7.054 | 6.611 | 7.013 | 1,238,313 | +0.01(+0.13%) |
May 10, 2010 | 7.004 | 7.567 | 6.945 | 7.004 | 611,511 | -0.20(-2.79%) |
May 07, 2010 | 7.306 | 7.480 | 6.967 | 7.205 | 267,956 | -0.07(-0.94%) |
May 06, 2010 | 7.411 | 7.484 | 7.182 | 7.274 | 279,475 | -0.20(-2.63%) |
May 05, 2010 | 7.457 | 7.649 | 7.365 | 7.471 | 257,341 | -0.14(-1.86%) |
May 04, 2010 | 7.599 | 7.704 | 7.519 | 7.612 | 617,376 | -0.04(-0.54%) |