Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.610 | 7.880 | 7.530 | 7.550 | 36,198 | -0.20(-2.58%) |
Jul 29, 2010 | 7.800 | 7.870 | 7.700 | 7.750 | 56,540 | +0.04(+0.52%) |
Jul 28, 2010 | 7.725 | 7.870 | 7.690 | 7.710 | 57,288 | -0.04(-0.52%) |
Jul 27, 2010 | 7.960 | 8.020 | 7.670 | 7.750 | 139,321 | -0.12(-1.52%) |
Jul 26, 2010 | 7.350 | 7.890 | 7.200 | 7.870 | 98,465 | +0.37(+4.93%) |
Jul 23, 2010 | 7.240 | 7.510 | 7.050 | 7.500 | 83,886 | +0.20(+2.74%) |
Jul 22, 2010 | 7.100 | 7.350 | 6.895 | 7.300 | 134,084 | +0.16(+2.24%) |
Jul 21, 2010 | 7.640 | 7.700 | 7.140 | 7.140 | 57,721 | -0.42(-5.56%) |
Jul 20, 2010 | 7.260 | 7.560 | 7.150 | 7.560 | 58,869 | +0.20(+2.72%) |
Jul 19, 2010 | 7.420 | 7.500 | 7.270 | 7.360 | 51,723 | +0.01(+0.14%) |
Jul 16, 2010 | 7.620 | 7.660 | 7.330 | 7.350 | 89,826 | -0.36(-4.67%) |
Jul 15, 2010 | 7.840 | 7.850 | 7.510 | 7.710 | 53,498 | -0.20(-2.53%) |
Jul 14, 2010 | 8.030 | 8.030 | 7.840 | 7.910 | 72,359 | -0.18(-2.22%) |
Jul 13, 2010 | 7.850 | 8.090 | 7.760 | 8.090 | 94,921 | +0.38(+4.93%) |
Jul 12, 2010 | 7.770 | 7.880 | 7.690 | 7.710 | 20,505 | -0.07(-0.90%) |
Jul 09, 2010 | 7.800 | 7.883 | 7.650 | 7.780 | 60,377 | -0.03(-0.38%) |
Jul 08, 2010 | 7.880 | 7.880 | 7.560 | 7.810 | 59,378 | +0.04(+0.51%) |
Jul 07, 2010 | 7.550 | 7.780 | 7.390 | 7.770 | 62,074 | +0.27(+3.60%) |
Jul 06, 2010 | 7.710 | 7.870 | 7.360 | 7.500 | 88,920 | -0.11(-1.45%) |
Jul 02, 2010 | 7.610 | 7.760 | 7.384 | 7.610 | 81,662 | +0.09(+1.20%) |
Jul 01, 2010 | 7.830 | 7.890 | 7.450 | 7.520 | 46,419 | -0.31(-3.96%) |
Jun 30, 2010 | 7.880 | 8.040 | 7.800 | 7.830 | 66,265 | -0.03(-0.38%) |
Jun 29, 2010 | 8.080 | 8.340 | 7.750 | 7.860 | 75,049 | -0.71(-8.28%) |
Jun 25, 2010 | 7.700 | 8.590 | 7.600 | 8.570 | 742,323 | +0.89(+11.59%) |
Jun 24, 2010 | 7.660 | 7.890 | 7.640 | 7.680 | 43,746 | -0.05(-0.65%) |
Jun 23, 2010 | 7.770 | 7.900 | 7.720 | 7.730 | 29,218 | -0.08(-1.02%) |
Jun 22, 2010 | 7.910 | 7.940 | 7.691 | 7.810 | 51,413 | -0.04(-0.51%) |
Jun 21, 2010 | 8.270 | 8.270 | 7.850 | 7.850 | 47,543 | -0.35(-4.27%) |
Jun 18, 2010 | 8.240 | 8.280 | 8.120 | 8.200 | 224,715 | +0.03(+0.37%) |
Jun 17, 2010 | 8.110 | 8.200 | 7.930 | 8.170 | 97,761 | +0.13(+1.62%) |
Jun 16, 2010 | 7.960 | 8.100 | 7.840 | 8.040 | 40,868 | +0.05(+0.63%) |
Jun 15, 2010 | 7.650 | 8.020 | 7.540 | 7.990 | 70,623 | +0.43(+5.69%) |
Jun 14, 2010 | 7.630 | 7.690 | 7.490 | 7.560 | 62,426 | +0.04(+0.53%) |
Jun 11, 2010 | 7.710 | 7.920 | 7.380 | 7.520 | 88,101 | -0.33(-4.20%) |
Jun 10, 2010 | 7.680 | 7.870 | 7.470 | 7.850 | 66,275 | +0.32(+4.25%) |
Jun 09, 2010 | 7.520 | 7.590 | 7.450 | 7.530 | 41,097 | +0.10(+1.35%) |
Jun 08, 2010 | 7.380 | 7.500 | 7.170 | 7.430 | 57,976 | +0.07(+0.95%) |
Jun 07, 2010 | 7.590 | 7.680 | 7.330 | 7.360 | 44,038 | -0.22(-2.90%) |
Jun 04, 2010 | 7.840 | 7.920 | 7.500 | 7.580 | 80,087 | -0.48(-5.96%) |
Jun 03, 2010 | 7.860 | 8.200 | 7.680 | 8.060 | 80,372 | +0.17(+2.15%) |
Jun 02, 2010 | 7.700 | 8.100 | 7.460 | 7.890 | 95,158 | +0.24(+3.14%) |
Jun 01, 2010 | 7.850 | 8.100 | 7.650 | 7.650 | 63,872 | -0.32(-4.02%) |
May 28, 2010 | 8.250 | 8.270 | 7.840 | 7.970 | 55,667 | -0.28(-3.39%) |
May 27, 2010 | 7.960 | 8.330 | 7.720 | 8.250 | 76,076 | +0.50(+6.45%) |
May 26, 2010 | 7.610 | 7.880 | 7.600 | 7.750 | 60,841 | +0.17(+2.24%) |
May 25, 2010 | 7.500 | 7.660 | 7.420 | 7.580 | 54,480 | -0.08(-1.04%) |
May 24, 2010 | 7.950 | 8.100 | 7.620 | 7.660 | 61,365 | -0.27(-3.40%) |
May 21, 2010 | 7.820 | 8.130 | 7.510 | 7.930 | 117,962 | -0.04(-0.50%) |
May 20, 2010 | 7.980 | 8.350 | 7.930 | 7.970 | 71,853 | -0.38(-4.55%) |
May 19, 2010 | 8.530 | 8.570 | 8.200 | 8.350 | 64,322 | -0.15(-1.76%) |
May 18, 2010 | 8.990 | 8.990 | 8.480 | 8.500 | 57,310 | -0.36(-4.06%) |
May 17, 2010 | 8.850 | 8.920 | 8.630 | 8.860 | 54,256 | +0.07(+0.80%) |
May 14, 2010 | 8.870 | 8.870 | 8.640 | 8.790 | 58,117 | -0.20(-2.22%) |
May 13, 2010 | 8.940 | 9.090 | 8.590 | 8.990 | 42,819 | -0.01(-0.11%) |
May 12, 2010 | 8.890 | 9.050 | 8.820 | 9.000 | 57,339 | +0.17(+1.93%) |
May 11, 2010 | 8.500 | 9.090 | 8.320 | 8.830 | 64,785 | +0.26(+3.03%) |
May 10, 2010 | 8.185 | 8.720 | 8.040 | 8.570 | 93,858 | +0.76(+9.73%) |
May 07, 2010 | 8.290 | 8.340 | 7.790 | 7.810 | 150,358 | -0.53(-6.35%) |
May 06, 2010 | 8.600 | 8.810 | 7.730 | 8.340 | 72,654 | -0.30(-3.47%) |
May 05, 2010 | 8.715 | 8.840 | 8.500 | 8.640 | 48,915 | -0.13(-1.48%) |
May 04, 2010 | 8.840 | 8.900 | 8.580 | 8.770 | 87,227 | -0.23(-2.56%) |