Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.283 | 7.452 | 7.196 | 7.409 | 2,847,456 | +0.04(+0.57%) |
Jul 29, 2010 | 7.529 | 7.571 | 7.271 | 7.367 | 1,949,584 | -0.09(-1.19%) |
Jul 28, 2010 | 7.525 | 7.648 | 7.404 | 7.456 | 2,170,787 | -0.10(-1.32%) |
Jul 27, 2010 | 7.790 | 7.840 | 7.540 | 7.556 | 2,853,417 | -0.21(-2.67%) |
Jul 26, 2010 | 7.767 | 7.825 | 7.729 | 7.763 | 2,941,660 | +0.07(+0.95%) |
Jul 23, 2010 | 7.717 | 7.794 | 7.621 | 7.690 | 4,103,671 | +0.00(+0.00%) |
Jul 22, 2010 | 7.556 | 7.767 | 7.406 | 7.690 | 8,495,359 | +0.46(+6.38%) |
Jul 21, 2010 | 7.325 | 7.398 | 7.171 | 7.229 | 2,262,049 | -0.07(-0.95%) |
Jul 20, 2010 | 7.140 | 7.309 | 7.113 | 7.298 | 2,970,097 | +0.05(+0.69%) |
Jul 19, 2010 | 7.271 | 7.321 | 7.148 | 7.248 | 1,545,364 | +0.03(+0.43%) |
Jul 16, 2010 | 7.417 | 7.444 | 7.217 | 7.217 | 2,393,508 | -0.23(-3.05%) |
Jul 15, 2010 | 7.402 | 7.463 | 7.286 | 7.444 | 2,292,337 | +0.05(+0.68%) |
Jul 14, 2010 | 7.313 | 7.452 | 7.266 | 7.394 | 1,993,528 | +0.07(+1.00%) |
Jul 13, 2010 | 7.156 | 7.367 | 7.156 | 7.321 | 2,856,257 | +0.26(+3.65%) |
Jul 12, 2010 | 7.148 | 7.210 | 7.021 | 7.063 | 1,360,197 | -0.08(-1.08%) |
Jul 09, 2010 | 7.044 | 7.156 | 7.010 | 7.140 | 1,862,279 | +0.15(+2.20%) |
Jul 08, 2010 | 6.879 | 6.994 | 6.775 | 6.986 | 2,189,538 | +0.16(+2.31%) |
Jul 07, 2010 | 6.710 | 6.867 | 6.710 | 6.829 | 3,682,370 | +0.12(+1.83%) |
Jul 06, 2010 | 6.902 | 6.990 | 6.656 | 6.706 | 2,274,899 | -0.11(-1.58%) |
Jul 02, 2010 | 6.879 | 6.956 | 6.740 | 6.813 | 874,905 | -0.03(-0.39%) |
Jul 01, 2010 | 6.902 | 6.910 | 6.556 | 6.840 | 3,470,702 | -0.03(-0.45%) |
Jun 30, 2010 | 6.902 | 7.053 | 6.841 | 6.871 | 2,150,084 | -0.03(-0.39%) |
Jun 29, 2010 | 7.135 | 7.135 | 6.848 | 6.898 | 2,519,835 | -0.34(-4.70%) |
Jun 25, 2010 | 7.272 | 7.284 | 7.146 | 7.238 | 2,665,302 | -0.01(-0.16%) |
Jun 24, 2010 | 7.288 | 7.330 | 7.200 | 7.249 | 1,814,245 | -0.08(-1.15%) |
Jun 23, 2010 | 7.372 | 7.425 | 7.261 | 7.334 | 1,498,841 | -0.04(-0.52%) |
Jun 22, 2010 | 7.609 | 7.660 | 7.368 | 7.372 | 1,719,140 | -0.20(-2.67%) |
Jun 21, 2010 | 7.716 | 7.777 | 7.536 | 7.574 | 1,268,652 | -0.03(-0.40%) |
Jun 18, 2010 | 7.567 | 7.643 | 7.536 | 7.605 | 1,821,944 | +0.05(+0.61%) |
Jun 17, 2010 | 7.563 | 7.616 | 7.418 | 7.559 | 3,095,267 | +0.01(+0.10%) |
Jun 16, 2010 | 7.651 | 7.677 | 7.536 | 7.551 | 2,057,155 | -0.18(-2.27%) |
Jun 15, 2010 | 7.597 | 7.750 | 7.570 | 7.727 | 1,829,365 | +0.22(+2.90%) |
Jun 14, 2010 | 7.494 | 7.601 | 7.444 | 7.509 | 1,565,613 | +0.11(+1.45%) |
Jun 11, 2010 | 7.334 | 7.441 | 7.288 | 7.402 | 1,671,392 | +0.01(+0.10%) |
Jun 10, 2010 | 7.322 | 7.452 | 7.303 | 7.395 | 2,915,055 | +0.21(+2.98%) |
Jun 09, 2010 | 7.303 | 7.343 | 7.150 | 7.181 | 1,968,921 | -0.06(-0.79%) |
Jun 08, 2010 | 7.184 | 7.280 | 7.089 | 7.238 | 1,851,542 | +0.09(+1.23%) |
Jun 07, 2010 | 7.536 | 7.555 | 7.135 | 7.150 | 2,742,619 | -0.35(-4.64%) |
Jun 04, 2010 | 7.697 | 7.804 | 7.456 | 7.498 | 2,648,631 | -0.31(-3.96%) |
Jun 03, 2010 | 7.616 | 7.830 | 7.605 | 7.807 | 2,253,586 | +0.28(+3.65%) |
Jun 02, 2010 | 7.421 | 7.532 | 7.368 | 7.532 | 2,936,075 | +0.15(+1.97%) |
Jun 01, 2010 | 7.513 | 7.593 | 7.383 | 7.387 | 2,201,801 | -0.13(-1.78%) |
May 28, 2010 | 7.784 | 8.044 | 7.506 | 7.521 | 3,017,626 | -0.26(-3.39%) |
May 27, 2010 | 7.502 | 7.796 | 7.360 | 7.784 | 2,525,701 | +0.49(+6.70%) |
May 26, 2010 | 7.425 | 7.548 | 7.284 | 7.295 | 1,782,716 | -0.06(-0.88%) |
May 25, 2010 | 7.211 | 7.379 | 6.932 | 7.360 | 2,978,254 | +0.06(+0.78%) |
May 24, 2010 | 7.353 | 7.444 | 7.288 | 7.303 | 2,032,597 | -0.10(-1.39%) |
May 21, 2010 | 7.142 | 7.483 | 7.070 | 7.406 | 2,036,653 | +0.16(+2.22%) |
May 20, 2010 | 7.227 | 7.414 | 7.188 | 7.246 | 3,527,281 | -0.29(-3.85%) |
May 19, 2010 | 7.723 | 7.827 | 7.433 | 7.536 | 2,818,949 | -0.24(-3.10%) |
May 18, 2010 | 7.972 | 8.037 | 7.731 | 7.777 | 2,325,539 | -0.11(-1.45%) |
May 17, 2010 | 7.872 | 8.014 | 7.742 | 7.891 | 2,851,329 | +0.04(+0.49%) |
May 14, 2010 | 7.998 | 7.998 | 7.784 | 7.853 | 1,595,059 | -0.22(-2.70%) |
May 13, 2010 | 8.125 | 8.132 | 8.025 | 8.071 | 1,321,029 | -0.05(-0.61%) |
May 12, 2010 | 7.979 | 8.174 | 7.979 | 8.121 | 1,637,393 | +0.19(+2.36%) |
May 11, 2010 | 7.949 | 8.025 | 7.792 | 7.934 | 2,482,787 | -0.02(-0.19%) |
May 10, 2010 | 7.939 | 8.071 | 7.858 | 7.949 | 3,382,002 | +0.39(+5.10%) |
May 07, 2010 | 7.697 | 7.769 | 7.418 | 7.563 | 3,277,314 | -0.15(-1.88%) |
May 06, 2010 | 7.918 | 8.151 | 7.238 | 7.708 | 3,165,406 | -0.27(-3.35%) |
May 05, 2010 | 7.955 | 8.094 | 7.784 | 7.976 | 2,824,248 | -0.15(-1.79%) |
May 04, 2010 | 8.281 | 8.312 | 8.010 | 8.121 | 3,680,078 | -0.29(-3.45%) |