Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.551 | 7.588 | 7.410 | 7.551 | 6,644,015 | -0.09(-1.20%) |
Jul 29, 2010 | 7.759 | 7.802 | 7.471 | 7.643 | 8,932,458 | -0.09(-1.11%) |
Jul 28, 2010 | 7.729 | 7.833 | 7.630 | 7.729 | 272 | -0.03(-0.40%) |
Jul 27, 2010 | 7.759 | 8.005 | 7.741 | 7.759 | 363 | -0.15(-1.86%) |
Jul 26, 2010 | 7.943 | 7.943 | 7.765 | 7.906 | 6,714,664 | +0.01(+0.16%) |
Jul 23, 2010 | 7.686 | 7.906 | 7.637 | 7.894 | 9,223,847 | +0.21(+2.71%) |
Jul 22, 2010 | 7.459 | 7.741 | 7.453 | 7.686 | 6,033,705 | +0.30(+4.07%) |
Jul 21, 2010 | 7.489 | 7.520 | 7.354 | 7.385 | 5,816,029 | -0.09(-1.15%) |
Jul 20, 2010 | 7.471 | 7.483 | 7.134 | 7.471 | 277 | +0.17(+2.27%) |
Jul 19, 2010 | 7.262 | 7.385 | 7.232 | 7.305 | 4,520,846 | +0.04(+0.59%) |
Jul 16, 2010 | 7.262 | 7.404 | 7.226 | 7.262 | 8,419,098 | -0.07(-0.92%) |
Jul 15, 2010 | 7.354 | 7.416 | 7.244 | 7.330 | 5,882,626 | -0.02(-0.33%) |
Jul 14, 2010 | 7.330 | 7.404 | 7.256 | 7.354 | 4,584,928 | -0.02(-0.25%) |
Jul 13, 2010 | 7.446 | 7.471 | 7.293 | 7.373 | 1,630 | +0.03(+0.42%) |
Jul 12, 2010 | 7.367 | 7.471 | 7.305 | 7.342 | 5,955,902 | -0.06(-0.83%) |
Jul 09, 2010 | 7.404 | 7.422 | 7.195 | 7.404 | 6,046,580 | +0.17(+2.29%) |
Jul 08, 2010 | 7.324 | 7.416 | 7.054 | 7.238 | 16,700,065 | -0.28(-3.75%) |
Jul 07, 2010 | 7.275 | 7.538 | 7.226 | 7.520 | 10,031,996 | +0.28(+3.81%) |
Jul 06, 2010 | 7.336 | 7.434 | 7.127 | 7.244 | 8,992 | +0.01(+0.17%) |
Jul 02, 2010 | 7.232 | 7.361 | 7.192 | 7.232 | 5,906,883 | -0.06(-0.84%) |
Jul 01, 2010 | 7.177 | 7.354 | 7.035 | 7.293 | 12,582,052 | +0.08(+1.11%) |
Jun 30, 2010 | 7.213 | 7.348 | 7.072 | 7.213 | 2,580 | +0.10(+1.38%) |
Jun 29, 2010 | 7.195 | 7.207 | 6.962 | 7.115 | 13,888,462 | -0.36(-4.76%) |
Jun 25, 2010 | 7.471 | 7.551 | 7.305 | 7.471 | 13,978,709 | +0.03(+0.41%) |
Jun 24, 2010 | 7.673 | 7.673 | 7.413 | 7.440 | 10,467,961 | -0.29(-3.73%) |
Jun 23, 2010 | 7.735 | 7.811 | 7.613 | 7.729 | 7,261,652 | -0.03(-0.39%) |
Jun 22, 2010 | 7.686 | 7.875 | 7.650 | 7.759 | 9,896,611 | +0.09(+1.11%) |
Jun 21, 2010 | 8.008 | 8.033 | 7.631 | 7.674 | 9,574,544 | -0.24(-3.00%) |
Jun 18, 2010 | 7.911 | 8.057 | 7.887 | 7.911 | 8,912,234 | -0.15(-1.81%) |
Jun 17, 2010 | 8.179 | 8.185 | 7.972 | 8.057 | 7,577,016 | -0.09(-1.12%) |
Jun 16, 2010 | 8.191 | 8.245 | 8.087 | 8.148 | 6,997,745 | -0.11(-1.33%) |
Jun 15, 2010 | 8.288 | 8.306 | 8.100 | 8.258 | 8,353,534 | +0.00(+0.00%) |
Jun 14, 2010 | 8.118 | 8.300 | 8.033 | 8.258 | 18,042,740 | +0.19(+2.41%) |
Jun 11, 2010 | 7.954 | 8.087 | 7.820 | 8.063 | 19,930,822 | +0.35(+4.57%) |
Jun 10, 2010 | 7.674 | 7.765 | 7.552 | 7.710 | 7,865,624 | +0.29(+3.85%) |
Jun 09, 2010 | 7.400 | 7.616 | 7.352 | 7.425 | 11,038,349 | +0.09(+1.16%) |
Jun 08, 2010 | 7.291 | 7.382 | 7.181 | 7.339 | 13,308,225 | +0.07(+0.92%) |
Jun 07, 2010 | 7.388 | 7.571 | 7.248 | 7.273 | 8,106,721 | -0.11(-1.48%) |
Jun 04, 2010 | 7.382 | 7.656 | 7.352 | 7.382 | 11,873,101 | -0.29(-3.80%) |
Jun 03, 2010 | 7.735 | 7.978 | 7.607 | 7.674 | 12,432,411 | -0.09(-1.10%) |
Jun 02, 2010 | 7.765 | 7.765 | 7.577 | 7.759 | 5,992 | +0.04(+0.55%) |
Jun 01, 2010 | 7.850 | 7.899 | 7.668 | 7.716 | 493 | -0.25(-3.13%) |
May 28, 2010 | 7.966 | 8.039 | 7.723 | 7.966 | 16,714,945 | +0.16(+2.02%) |
May 27, 2010 | 7.789 | 7.917 | 7.619 | 7.808 | 23,941,588 | +0.01(+0.16%) |
May 26, 2010 | 8.604 | 8.695 | 7.723 | 7.795 | 1,496 | -1.56(-16.65%) |
May 25, 2010 | 9.042 | 9.364 | 8.878 | 9.352 | 1,315 | +0.09(+0.98%) |
May 24, 2010 | 9.176 | 9.419 | 9.151 | 9.261 | 9,402,957 | +0.08(+0.86%) |
May 21, 2010 | 8.957 | 9.337 | 8.847 | 9.182 | 8,412,856 | +0.11(+1.21%) |
May 20, 2010 | 9.091 | 9.334 | 9.060 | 9.072 | 4,111 | -0.17(-1.84%) |
May 19, 2010 | 9.261 | 9.516 | 9.200 | 9.243 | 11,703,424 | -0.05(-0.59%) |
May 18, 2010 | 9.553 | 9.668 | 9.249 | 9.297 | 10,663,586 | -0.13(-1.35%) |
May 17, 2010 | 9.456 | 9.510 | 9.194 | 9.425 | 8,961,946 | -0.02(-0.19%) |
May 14, 2010 | 9.443 | 9.577 | 9.328 | 9.443 | 13,312,879 | -0.15(-1.52%) |
May 13, 2010 | 9.741 | 9.878 | 9.565 | 9.589 | 9,150,237 | -0.16(-1.62%) |
May 12, 2010 | 9.833 | 9.851 | 9.644 | 9.747 | 10,512,339 | -0.04(-0.43%) |
May 11, 2010 | 9.918 | 9.936 | 9.741 | 9.790 | 1,154,414 | -0.15(-1.53%) |
May 10, 2010 | 9.826 | 9.942 | 9.820 | 9.942 | 10,676,058 | +0.33(+3.42%) |
May 07, 2010 | 9.808 | 9.997 | 9.462 | 9.614 | 15,309,645 | -0.19(-1.98%) |
May 06, 2010 | 9.760 | 10.22 | 9.462 | 9.808 | 1,151 | -0.30(-2.94%) |
May 05, 2010 | 10.18 | 10.25 | 9.966 | 10.11 | 13,385,826 | -0.05(-0.49%) |
May 04, 2010 | 10.28 | 10.28 | 10.06 | 10.15 | 9,057,406 | -0.26(-2.51%) |