Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.149 | 8.179 | 7.871 | 8.149 | 374,852 | +0.03(+0.37%) |
Jul 29, 2010 | 8.099 | 8.149 | 8.050 | 8.119 | 223,738 | +0.05(+0.61%) |
Jul 28, 2010 | 8.070 | 8.159 | 7.980 | 8.070 | 1,494 | -0.01(-0.12%) |
Jul 27, 2010 | 8.070 | 8.198 | 7.970 | 8.080 | 239,141 | +0.08(+0.99%) |
Jul 26, 2010 | 7.465 | 8.020 | 7.435 | 8.000 | 279,353 | +0.58(+7.89%) |
Jul 23, 2010 | 7.277 | 7.435 | 7.187 | 7.415 | 250,705 | +0.10(+1.35%) |
Jul 22, 2010 | 7.386 | 7.425 | 7.207 | 7.316 | 227,791 | +0.04(+0.55%) |
Jul 21, 2010 | 7.505 | 7.505 | 7.227 | 7.277 | 152,734 | -0.17(-2.26%) |
Jul 20, 2010 | 7.267 | 7.445 | 7.177 | 7.445 | 129,253 | +0.12(+1.62%) |
Jul 19, 2010 | 7.415 | 7.415 | 7.217 | 7.326 | 182,555 | -0.05(-0.67%) |
Jul 16, 2010 | 7.376 | 7.594 | 7.326 | 7.376 | 239,314 | -0.15(-1.98%) |
Jul 15, 2010 | 7.534 | 7.594 | 7.435 | 7.524 | 135,117 | -0.06(-0.78%) |
Jul 14, 2010 | 7.683 | 7.683 | 7.524 | 7.584 | 86,462 | -0.11(-1.42%) |
Jul 13, 2010 | 7.693 | 7.713 | 7.524 | 7.693 | 3,654 | +0.28(+3.74%) |
Jul 12, 2010 | 7.673 | 7.673 | 7.415 | 7.415 | 166,540 | -0.24(-3.11%) |
Jul 09, 2010 | 7.653 | 7.653 | 7.356 | 7.653 | 103,022 | +0.27(+3.62%) |
Jul 08, 2010 | 7.386 | 7.395 | 7.187 | 7.386 | 1,110 | +0.24(+3.33%) |
Jul 07, 2010 | 7.217 | 7.267 | 7.014 | 7.148 | 508,628 | -0.03(-0.41%) |
Jul 06, 2010 | 7.177 | 7.425 | 7.068 | 7.177 | 1,869 | -0.08(-1.09%) |
Jul 02, 2010 | 7.257 | 7.286 | 7.118 | 7.257 | 201,179 | +0.10(+1.38%) |
Jul 01, 2010 | 7.029 | 7.158 | 6.930 | 7.158 | 293,684 | +0.14(+1.98%) |
Jun 30, 2010 | 7.019 | 7.098 | 6.989 | 7.019 | 2,932 | -0.08(-1.12%) |
Jun 29, 2010 | 7.118 | 7.237 | 7.039 | 7.098 | 524,993 | -0.10(-1.38%) |
Jun 25, 2010 | 7.197 | 7.386 | 7.058 | 7.197 | 1,389,049 | +0.05(+0.69%) |
Jun 24, 2010 | 7.148 | 7.237 | 7.118 | 7.148 | 178 | -0.10(-1.37%) |
Jun 23, 2010 | 7.227 | 7.316 | 7.217 | 7.247 | 187,501 | -0.03(-0.41%) |
Jun 22, 2010 | 7.277 | 7.574 | 7.267 | 7.277 | 875 | -0.18(-2.39%) |
Jun 21, 2010 | 7.604 | 7.604 | 7.425 | 7.455 | 208,388 | -0.04(-0.53%) |
Jun 18, 2010 | 7.495 | 7.604 | 7.435 | 7.495 | 240,432 | +0.03(+0.40%) |
Jun 17, 2010 | 7.465 | 7.653 | 7.435 | 7.465 | 169 | -0.12(-1.57%) |
Jun 16, 2010 | 7.703 | 7.703 | 7.524 | 7.584 | 206,168 | -0.12(-1.54%) |
Jun 15, 2010 | 7.703 | 7.733 | 7.544 | 7.703 | 1,521 | +0.16(+2.10%) |
Jun 14, 2010 | 7.723 | 7.733 | 7.495 | 7.544 | 270,548 | -0.11(-1.42%) |
Jun 11, 2010 | 7.366 | 7.673 | 7.366 | 7.653 | 163,289 | +0.17(+2.25%) |
Jun 10, 2010 | 7.485 | 7.485 | 7.286 | 7.485 | 1,414 | +0.23(+3.14%) |
Jun 09, 2010 | 7.167 | 7.326 | 7.118 | 7.257 | 289,288 | +0.11(+1.53%) |
Jun 08, 2010 | 7.207 | 7.217 | 7.088 | 7.148 | 306,560 | -0.05(-0.69%) |
Jun 07, 2010 | 7.376 | 7.425 | 7.187 | 7.197 | 263,539 | -0.17(-2.29%) |
Jun 04, 2010 | 7.366 | 7.673 | 7.356 | 7.366 | 366,125 | -0.29(-3.76%) |
Jun 03, 2010 | 7.653 | 7.683 | 7.425 | 7.653 | 401,607 | +0.15(+1.98%) |
Jun 02, 2010 | 7.505 | 7.614 | 7.356 | 7.505 | 440,457 | +0.01(+0.13%) |
Jun 01, 2010 | 7.495 | 7.673 | 7.485 | 7.495 | 1,233 | -0.16(-2.07%) |
May 28, 2010 | 7.653 | 7.742 | 7.574 | 7.653 | 221,726 | -0.02(-0.26%) |
May 27, 2010 | 7.564 | 7.673 | 7.386 | 7.673 | 292,643 | +0.26(+3.48%) |
May 26, 2010 | 7.415 | 7.614 | 7.356 | 7.415 | 1,237 | -0.03(-0.40%) |
May 25, 2010 | 7.167 | 7.445 | 7.167 | 7.445 | 571,188 | +0.12(+1.62%) |
May 24, 2010 | 7.455 | 7.514 | 7.326 | 7.326 | 312,594 | -0.11(-1.47%) |
May 21, 2010 | 7.128 | 7.455 | 7.118 | 7.435 | 594,131 | +0.20(+2.74%) |
May 20, 2010 | 7.346 | 7.405 | 7.207 | 7.237 | 435,953 | -0.24(-3.18%) |
May 19, 2010 | 7.554 | 7.554 | 7.326 | 7.475 | 710,462 | -0.09(-1.18%) |
May 18, 2010 | 7.822 | 7.832 | 7.544 | 7.564 | 385,331 | -0.20(-2.55%) |
May 17, 2010 | 7.832 | 7.881 | 7.673 | 7.762 | 459,929 | -0.07(-0.89%) |
May 14, 2010 | 7.832 | 7.921 | 7.723 | 7.832 | 772,739 | -0.08(-1.00%) |
May 13, 2010 | 8.853 | 9.041 | 7.881 | 7.911 | 2,317,024 | -1.89(-19.31%) |
May 12, 2010 | 9.686 | 9.864 | 9.686 | 9.804 | 569,499 | +0.12(+1.23%) |
May 11, 2010 | 9.616 | 9.745 | 9.596 | 9.686 | 473,706 | +0.16(+1.66%) |
May 10, 2010 | 9.388 | 9.547 | 9.368 | 9.527 | 455,131 | +0.32(+3.44%) |
May 07, 2010 | 9.626 | 9.676 | 9.160 | 9.210 | 651,345 | -0.51(-5.20%) |
May 06, 2010 | 9.715 | 9.904 | 9.527 | 9.715 | 830,224 | -0.11(-1.11%) |
May 05, 2010 | 9.804 | 9.824 | 9.676 | 9.824 | 486,975 | -0.04(-0.40%) |
May 04, 2010 | 9.676 | 9.864 | 9.666 | 9.864 | 441,953 | +0.05(+0.51%) |