Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.070 | 8.292 | 8.070 | 8.076 | 90,901 | -0.13(-1.58%) |
Jul 29, 2010 | 8.126 | 8.280 | 8.021 | 8.206 | 146,575 | +0.20(+2.54%) |
Jul 28, 2010 | 8.076 | 8.118 | 7.960 | 8.002 | 198,449 | -0.13(-1.58%) |
Jul 27, 2010 | 8.478 | 8.655 | 8.039 | 8.131 | 678,941 | -0.59(-6.72%) |
Jul 26, 2010 | 8.356 | 8.734 | 8.277 | 8.716 | 305,834 | +0.41(+5.00%) |
Jul 23, 2010 | 7.783 | 8.381 | 7.783 | 8.301 | 207,977 | +0.46(+5.83%) |
Jul 22, 2010 | 7.807 | 7.874 | 7.752 | 7.844 | 143,286 | +0.16(+2.14%) |
Jul 21, 2010 | 8.027 | 8.027 | 7.673 | 7.679 | 238,457 | -0.33(-4.11%) |
Jul 20, 2010 | 7.612 | 8.039 | 7.600 | 8.009 | 197,024 | +0.27(+3.47%) |
Jul 19, 2010 | 7.563 | 7.758 | 7.472 | 7.740 | 128,478 | +0.18(+2.34%) |
Jul 16, 2010 | 7.856 | 7.856 | 7.551 | 7.563 | 182,378 | -0.37(-4.69%) |
Jul 15, 2010 | 8.124 | 8.124 | 7.856 | 7.935 | 83,359 | -0.14(-1.74%) |
Jul 14, 2010 | 8.124 | 8.124 | 8.009 | 8.076 | 192,983 | -0.10(-1.19%) |
Jul 13, 2010 | 8.082 | 8.204 | 7.972 | 8.173 | 196,916 | +0.21(+2.60%) |
Jul 12, 2010 | 8.179 | 8.179 | 7.941 | 7.966 | 162,631 | -0.21(-2.61%) |
Jul 09, 2010 | 8.027 | 8.210 | 8.021 | 8.179 | 250,268 | +0.15(+1.90%) |
Jul 08, 2010 | 7.868 | 8.082 | 7.813 | 8.027 | 328,951 | +0.26(+3.30%) |
Jul 07, 2010 | 7.582 | 7.777 | 7.527 | 7.771 | 191,455 | +0.24(+3.16%) |
Jul 06, 2010 | 7.618 | 7.679 | 7.472 | 7.533 | 197,834 | +0.04(+0.57%) |
Jul 02, 2010 | 7.649 | 7.673 | 7.472 | 7.490 | 255,600 | -0.08(-1.05%) |
Jul 01, 2010 | 7.496 | 7.591 | 7.374 | 7.569 | 327,155 | +0.05(+0.65%) |
Jun 30, 2010 | 7.332 | 7.600 | 7.332 | 7.521 | 420,175 | +0.20(+2.75%) |
Jun 29, 2010 | 7.130 | 7.545 | 7.033 | 7.319 | 382,528 | -0.05(-0.74%) |
Jun 25, 2010 | 7.307 | 7.454 | 7.234 | 7.374 | 470,021 | +0.11(+1.51%) |
Jun 24, 2010 | 7.325 | 7.429 | 7.252 | 7.264 | 76,680 | -0.10(-1.33%) |
Jun 23, 2010 | 7.405 | 7.454 | 7.271 | 7.362 | 128,895 | -0.07(-0.98%) |
Jun 22, 2010 | 7.618 | 7.685 | 7.423 | 7.435 | 114,257 | -0.13(-1.77%) |
Jun 21, 2010 | 7.783 | 7.783 | 7.527 | 7.569 | 153,794 | -0.10(-1.27%) |
Jun 18, 2010 | 7.697 | 7.697 | 7.569 | 7.667 | 237,068 | +0.02(+0.32%) |
Jun 17, 2010 | 7.758 | 7.762 | 7.612 | 7.643 | 196,006 | -0.05(-0.71%) |
Jun 16, 2010 | 7.691 | 7.789 | 7.630 | 7.697 | 148,274 | -0.04(-0.55%) |
Jun 15, 2010 | 7.582 | 7.765 | 7.582 | 7.740 | 294,049 | +0.20(+2.59%) |
Jun 14, 2010 | 7.582 | 7.618 | 7.460 | 7.545 | 112,065 | +0.05(+0.73%) |
Jun 11, 2010 | 7.325 | 7.508 | 7.277 | 7.490 | 213,578 | +0.05(+0.74%) |
Jun 10, 2010 | 7.405 | 7.582 | 7.362 | 7.435 | 235,936 | +0.16(+2.27%) |
Jun 09, 2010 | 7.332 | 7.344 | 7.210 | 7.271 | 181,288 | +0.00(+0.00%) |
Jun 08, 2010 | 7.301 | 7.301 | 7.027 | 7.271 | 114,216 | +0.02(+0.34%) |
Jun 07, 2010 | 7.295 | 7.502 | 7.228 | 7.246 | 145,568 | -0.04(-0.50%) |
Jun 04, 2010 | 7.490 | 7.594 | 7.264 | 7.283 | 176,270 | -0.41(-5.39%) |
Jun 03, 2010 | 7.691 | 7.807 | 7.618 | 7.697 | 181,847 | -0.03(-0.39%) |
Jun 02, 2010 | 7.496 | 7.728 | 7.332 | 7.728 | 306,193 | +0.25(+3.34%) |
Jun 01, 2010 | 7.728 | 7.795 | 7.466 | 7.478 | 224,367 | -0.30(-3.92%) |
May 28, 2010 | 7.844 | 7.862 | 7.582 | 7.783 | 171,766 | -0.06(-0.78%) |
May 27, 2010 | 7.740 | 7.862 | 7.600 | 7.844 | 124,512 | +0.27(+3.63%) |
May 26, 2010 | 7.502 | 7.673 | 7.502 | 7.569 | 380,457 | +0.13(+1.72%) |
May 25, 2010 | 7.301 | 7.460 | 7.197 | 7.441 | 181,480 | -0.01(-0.08%) |
May 24, 2010 | 7.600 | 7.600 | 7.423 | 7.447 | 126,599 | -0.18(-2.40%) |
May 21, 2010 | 7.380 | 7.704 | 7.374 | 7.630 | 322,593 | +0.15(+2.04%) |
May 20, 2010 | 7.521 | 7.984 | 7.478 | 7.478 | 261,897 | -0.65(-7.96%) |
May 19, 2010 | 8.375 | 8.484 | 8.063 | 8.124 | 269,053 | -0.27(-3.20%) |
May 18, 2010 | 8.582 | 8.612 | 8.314 | 8.393 | 245,674 | -0.18(-2.06%) |
May 17, 2010 | 8.478 | 8.570 | 8.405 | 8.570 | 429,461 | +0.15(+1.74%) |
May 14, 2010 | 8.423 | 8.497 | 8.344 | 8.423 | 258,715 | -0.05(-0.65%) |
May 13, 2010 | 8.314 | 8.521 | 8.260 | 8.478 | 251,466 | +0.16(+1.98%) |
May 12, 2010 | 7.874 | 8.320 | 7.826 | 8.314 | 290,950 | +0.48(+6.15%) |
May 11, 2010 | 7.874 | 7.948 | 7.630 | 7.832 | 277,402 | +0.09(+1.10%) |
May 10, 2010 | 7.697 | 7.826 | 7.595 | 7.746 | 208,881 | +0.40(+5.39%) |
May 07, 2010 | 7.563 | 7.813 | 7.216 | 7.350 | 272,259 | -0.15(-2.03%) |
May 06, 2010 | 8.057 | 8.100 | 6.819 | 7.502 | 417,567 | -0.59(-7.24%) |
May 05, 2010 | 8.234 | 8.332 | 7.960 | 8.088 | 266,150 | +0.10(+1.30%) |
May 04, 2010 | 7.917 | 7.984 | 7.795 | 7.984 | 239,654 | -0.05(-0.68%) |