Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.246 | 7.361 | 6.971 | 7.246 | 16,595,297 | +0.02(+0.30%) |
Jul 29, 2010 | 7.392 | 7.448 | 6.993 | 7.224 | 20,981,996 | -0.03(-0.44%) |
Jul 28, 2010 | 7.482 | 7.548 | 7.176 | 7.256 | 1,644 | -0.25(-3.28%) |
Jul 27, 2010 | 7.694 | 7.740 | 7.453 | 7.502 | 16,137,573 | -0.06(-0.80%) |
Jul 26, 2010 | 7.297 | 7.567 | 7.217 | 7.562 | 13,367,687 | +0.34(+4.68%) |
Jul 23, 2010 | 6.818 | 7.249 | 6.784 | 7.224 | 16,692,596 | +0.33(+4.84%) |
Jul 22, 2010 | 6.626 | 6.932 | 6.626 | 6.891 | 2,055 | +0.45(+7.07%) |
Jul 21, 2010 | 6.779 | 6.801 | 6.400 | 6.436 | 15,260,850 | -0.23(-3.50%) |
Jul 20, 2010 | 6.266 | 6.692 | 6.220 | 6.670 | 8,222 | +0.23(+3.51%) |
Jul 19, 2010 | 6.441 | 6.502 | 6.205 | 6.443 | 10,765,975 | +0.04(+0.61%) |
Jul 16, 2010 | 6.405 | 6.828 | 6.361 | 6.405 | 14,900,912 | -0.42(-6.13%) |
Jul 15, 2010 | 7.061 | 7.061 | 6.735 | 6.823 | 12,994,413 | -0.21(-2.99%) |
Jul 14, 2010 | 7.047 | 7.127 | 6.923 | 7.033 | 2,466 | -0.05(-0.70%) |
Jul 13, 2010 | 6.857 | 7.137 | 6.794 | 7.083 | 81,811 | +0.41(+6.16%) |
Jul 12, 2010 | 6.782 | 6.867 | 6.533 | 6.672 | 7,505,734 | -0.14(-2.00%) |
Jul 09, 2010 | 6.808 | 6.813 | 6.568 | 6.808 | 8,361,605 | +0.20(+3.09%) |
Jul 08, 2010 | 6.575 | 6.638 | 6.414 | 6.604 | 11,946,991 | +0.18(+2.88%) |
Jul 07, 2010 | 6.037 | 6.434 | 6.037 | 6.419 | 12,307,299 | +0.42(+6.97%) |
Jul 06, 2010 | 6.390 | 6.492 | 5.930 | 6.001 | 24,304 | -0.17(-2.80%) |
Jul 02, 2010 | 6.173 | 6.395 | 6.086 | 6.173 | 13,617,352 | -0.13(-2.08%) |
Jul 01, 2010 | 6.414 | 6.458 | 5.981 | 6.305 | 22,218,160 | -0.10(-1.56%) |
Jun 30, 2010 | 6.512 | 6.716 | 6.363 | 6.405 | 15,481,991 | -0.14(-2.12%) |
Jun 29, 2010 | 6.524 | 6.857 | 6.451 | 6.543 | 2,877 | -0.63(-8.72%) |
Jun 25, 2010 | 7.168 | 7.234 | 6.862 | 7.168 | 14,576,174 | +0.23(+3.26%) |
Jun 24, 2010 | 7.044 | 7.154 | 6.903 | 6.942 | 96,405 | -0.22(-3.09%) |
Jun 23, 2010 | 7.173 | 7.317 | 6.993 | 7.163 | 14,596,454 | -0.05(-0.67%) |
Jun 22, 2010 | 7.577 | 7.738 | 7.190 | 7.212 | 9,537 | -0.30(-4.05%) |
Jun 21, 2010 | 7.925 | 7.949 | 7.429 | 7.516 | 15,205,123 | -0.16(-2.09%) |
Jun 18, 2010 | 7.677 | 7.803 | 7.594 | 7.677 | 8,483,036 | +0.02(+0.25%) |
Jun 17, 2010 | 7.745 | 7.762 | 7.485 | 7.657 | 2,055 | +0.01(+0.13%) |
Jun 16, 2010 | 7.584 | 7.806 | 7.548 | 7.648 | 2,992 | -0.05(-0.69%) |
Jun 15, 2010 | 7.477 | 7.752 | 7.409 | 7.701 | 11,727,087 | +0.36(+4.87%) |
Jun 14, 2010 | 7.443 | 7.601 | 7.305 | 7.343 | 12,904,975 | +0.09(+1.21%) |
Jun 11, 2010 | 6.886 | 7.271 | 6.864 | 7.256 | 9,897,162 | +0.20(+2.83%) |
Jun 10, 2010 | 6.838 | 7.061 | 6.791 | 7.056 | 12,517,542 | +0.46(+6.93%) |
Jun 09, 2010 | 6.701 | 6.923 | 6.531 | 6.599 | 17,111,586 | +0.01(+0.22%) |
Jun 08, 2010 | 6.643 | 6.748 | 6.346 | 6.585 | 13,155 | -0.02(-0.37%) |
Jun 07, 2010 | 7.027 | 7.086 | 6.592 | 6.609 | 17,609,546 | -0.35(-5.03%) |
Jun 04, 2010 | 6.959 | 7.458 | 6.920 | 6.959 | 24,864,464 | -0.78(-10.06%) |
Jun 03, 2010 | 7.584 | 7.779 | 7.506 | 7.738 | 14,554,710 | +0.19(+2.51%) |
Jun 02, 2010 | 7.227 | 7.555 | 7.098 | 7.548 | 111,576 | +0.40(+5.62%) |
Jun 01, 2010 | 7.460 | 7.652 | 7.137 | 7.146 | 4,111 | -0.45(-5.95%) |
May 28, 2010 | 7.599 | 7.818 | 7.487 | 7.599 | 16,284,525 | -0.21(-2.68%) |
May 27, 2010 | 7.560 | 7.813 | 7.431 | 7.808 | 14,982,822 | +0.63(+8.81%) |
May 26, 2010 | 7.207 | 7.548 | 7.112 | 7.176 | 3,700 | +0.02(+0.27%) |
May 25, 2010 | 6.852 | 7.168 | 6.602 | 7.156 | 24,050 | -0.00(-0.07%) |
May 24, 2010 | 7.290 | 7.433 | 7.146 | 7.161 | 21,114,132 | -0.19(-2.61%) |
May 21, 2010 | 6.901 | 7.485 | 6.838 | 7.353 | 34,179,176 | +0.21(+2.93%) |
May 20, 2010 | 7.183 | 7.508 | 7.134 | 7.144 | 20,966 | -0.81(-10.13%) |
May 19, 2010 | 8.063 | 8.248 | 7.721 | 7.949 | 20,518,220 | -0.23(-2.82%) |
May 18, 2010 | 8.696 | 8.740 | 8.088 | 8.180 | 3,288 | -0.29(-3.39%) |
May 17, 2010 | 8.545 | 8.679 | 7.998 | 8.467 | 12,439,048 | +0.04(+0.43%) |
May 14, 2010 | 8.431 | 8.667 | 8.202 | 8.431 | 20,626,144 | -0.35(-3.96%) |
May 13, 2010 | 8.905 | 9.068 | 8.691 | 8.779 | 16,330,109 | -0.17(-1.93%) |
May 12, 2010 | 8.523 | 8.966 | 8.506 | 8.951 | 15,252,467 | +0.53(+6.24%) |
May 11, 2010 | 8.487 | 8.681 | 8.404 | 8.426 | 18,436,076 | +0.11(+1.35%) |
May 10, 2010 | 8.100 | 8.322 | 8.068 | 8.314 | 17,407,830 | +0.84(+11.26%) |
May 07, 2010 | 7.796 | 8.012 | 7.312 | 7.472 | 29,059,292 | -0.43(-5.48%) |
May 06, 2010 | 7.993 | 8.652 | 6.957 | 7.905 | 34,507,924 | -0.65(-7.59%) |
May 05, 2010 | 8.618 | 8.837 | 8.513 | 8.555 | 16,553,409 | -0.30(-3.35%) |
May 04, 2010 | 9.165 | 9.168 | 8.735 | 8.852 | 16,855 | -0.59(-6.26%) |