Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.593 | 7.779 | 7.443 | 7.593 | 4,481,984 | -0.16(-2.05%) |
Jul 29, 2010 | 7.849 | 7.911 | 7.461 | 7.752 | 5,103,354 | -0.10(-1.24%) |
Jul 28, 2010 | 7.849 | 7.894 | 7.593 | 7.849 | 8,940 | +0.11(+1.37%) |
Jul 27, 2010 | 7.982 | 8.097 | 7.673 | 7.743 | 3,733 | -0.15(-1.90%) |
Jul 26, 2010 | 7.964 | 8.274 | 7.814 | 7.894 | 7,726,170 | -0.11(-1.43%) |
Jul 23, 2010 | 7.522 | 8.026 | 7.434 | 8.009 | 8,679,900 | +0.40(+5.23%) |
Jul 22, 2010 | 7.416 | 7.752 | 7.346 | 7.611 | 10,021,923 | +0.34(+4.62%) |
Jul 21, 2010 | 7.602 | 7.637 | 7.222 | 7.275 | 10,344,378 | -0.28(-3.74%) |
Jul 20, 2010 | 7.080 | 7.708 | 6.851 | 7.558 | 29,690,714 | +0.65(+9.33%) |
Jul 19, 2010 | 6.745 | 6.930 | 6.471 | 6.912 | 5,849,864 | +0.19(+2.76%) |
Jul 16, 2010 | 6.727 | 7.142 | 6.665 | 6.727 | 6,363,070 | -0.54(-7.42%) |
Jul 15, 2010 | 7.178 | 7.319 | 6.895 | 7.266 | 6,503,722 | +0.12(+1.73%) |
Jul 14, 2010 | 7.098 | 7.266 | 6.957 | 7.142 | 5,972,680 | -0.03(-0.37%) |
Jul 13, 2010 | 7.169 | 7.235 | 6.966 | 7.169 | 19,981 | +0.29(+4.24%) |
Jul 12, 2010 | 6.974 | 7.107 | 6.806 | 6.877 | 4,132,414 | -0.16(-2.26%) |
Jul 09, 2010 | 7.036 | 7.063 | 6.709 | 7.036 | 3,937,954 | +0.16(+2.31%) |
Jul 08, 2010 | 6.753 | 6.895 | 6.563 | 6.877 | 4,546,043 | +0.25(+3.73%) |
Jul 07, 2010 | 6.285 | 6.630 | 6.232 | 6.630 | 5,745,942 | +0.39(+6.23%) |
Jul 06, 2010 | 6.241 | 6.621 | 6.170 | 6.241 | 10,044 | -0.01(-0.14%) |
Jul 02, 2010 | 6.250 | 6.391 | 6.090 | 6.250 | 5,840,289 | +0.06(+1.00%) |
Jul 01, 2010 | 6.196 | 6.214 | 5.728 | 6.188 | 12,629,033 | +0.10(+1.60%) |
Jun 30, 2010 | 6.090 | 6.440 | 6.073 | 6.090 | 15,952 | -0.25(-3.91%) |
Jun 29, 2010 | 6.638 | 6.709 | 6.126 | 6.338 | 9,657,313 | -0.75(-10.60%) |
Jun 25, 2010 | 7.089 | 7.284 | 6.780 | 7.089 | 7,813,539 | +0.11(+1.52%) |
Jun 24, 2010 | 6.983 | 7.266 | 6.603 | 6.983 | 7,973 | +0.19(+2.73%) |
Jun 23, 2010 | 7.204 | 7.257 | 6.762 | 6.798 | 12,025,266 | -0.44(-6.11%) |
Jun 22, 2010 | 7.240 | 7.567 | 7.151 | 7.240 | 5,812 | -0.33(-4.32%) |
Jun 21, 2010 | 8.000 | 8.053 | 7.514 | 7.567 | 5,488,396 | -0.25(-3.17%) |
Jun 18, 2010 | 7.814 | 7.814 | 7.558 | 7.814 | 6,277,368 | +0.15(+1.96%) |
Jun 17, 2010 | 7.664 | 7.849 | 7.487 | 7.664 | 1,127 | -0.06(-0.80%) |
Jun 16, 2010 | 7.876 | 7.894 | 7.637 | 7.726 | 7,207,612 | -0.29(-3.64%) |
Jun 15, 2010 | 8.017 | 8.123 | 7.558 | 8.017 | 10,103 | +0.57(+7.59%) |
Jun 14, 2010 | 7.372 | 7.646 | 7.328 | 7.452 | 5,688,948 | +0.19(+2.68%) |
Jun 11, 2010 | 7.045 | 7.275 | 6.966 | 7.257 | 4,659,913 | +0.09(+1.23%) |
Jun 10, 2010 | 7.169 | 7.169 | 6.718 | 7.169 | 12,894 | +0.61(+9.30%) |
Jun 09, 2010 | 6.674 | 6.877 | 6.462 | 6.559 | 9,743,694 | +0.00(+0.00%) |
Jun 08, 2010 | 6.647 | 6.762 | 6.152 | 6.559 | 12,145,344 | -0.02(-0.27%) |
Jun 07, 2010 | 7.195 | 7.239 | 6.550 | 6.577 | 9,403,657 | -0.53(-7.46%) |
Jun 04, 2010 | 7.107 | 7.469 | 6.957 | 7.107 | 11,697,507 | -0.57(-7.37%) |
Jun 03, 2010 | 7.673 | 7.770 | 7.478 | 7.673 | 6,652,095 | +0.11(+1.52%) |
Jun 02, 2010 | 7.558 | 7.682 | 7.231 | 7.558 | 9,933,368 | +0.03(+0.35%) |
Jun 01, 2010 | 7.531 | 8.256 | 7.531 | 7.531 | 10,457 | -0.74(-8.97%) |
May 28, 2010 | 8.274 | 8.468 | 8.000 | 8.274 | 6,314,172 | +0.12(+1.52%) |
May 27, 2010 | 7.823 | 8.168 | 7.602 | 8.150 | 8,524,240 | +0.57(+7.58%) |
May 26, 2010 | 7.575 | 8.009 | 7.487 | 7.575 | 8,219 | -0.03(-0.35%) |
May 25, 2010 | 6.904 | 7.637 | 6.771 | 7.602 | 10,062 | +0.33(+4.50%) |
May 24, 2010 | 7.690 | 7.832 | 7.240 | 7.275 | 6,111,420 | -0.41(-5.29%) |
May 21, 2010 | 7.001 | 7.885 | 6.815 | 7.682 | 12,051,310 | +0.42(+5.72%) |
May 20, 2010 | 7.151 | 7.602 | 7.072 | 7.266 | 6,391 | -0.65(-8.26%) |
May 19, 2010 | 7.867 | 8.088 | 7.381 | 7.920 | 13,742,303 | +0.42(+5.66%) |
May 18, 2010 | 8.115 | 8.221 | 7.381 | 7.496 | 364 | -0.47(-5.88%) |
May 17, 2010 | 7.885 | 8.168 | 7.522 | 7.964 | 7,467,406 | +0.03(+0.33%) |
May 14, 2010 | 7.938 | 8.380 | 7.682 | 7.938 | 11,288,572 | -0.63(-7.33%) |
May 13, 2010 | 8.707 | 8.893 | 8.442 | 8.565 | 5,304,048 | -0.16(-1.82%) |
May 12, 2010 | 8.433 | 8.760 | 8.433 | 8.725 | 8,223,915 | +0.44(+5.34%) |
May 11, 2010 | 8.477 | 8.504 | 8.221 | 8.283 | 678 | -0.19(-2.29%) |
May 10, 2010 | 8.371 | 8.486 | 8.309 | 8.477 | 10,920,709 | +0.88(+11.64%) |
May 07, 2010 | 7.867 | 8.159 | 7.213 | 7.593 | 18,915,174 | +0.54(+7.64%) |
May 06, 2010 | 8.486 | 8.778 | 6.188 | 7.054 | 5,330 | -1.37(-16.26%) |
May 05, 2010 | 8.946 | 9.317 | 8.336 | 8.424 | 17,556,902 | -0.61(-6.75%) |
May 04, 2010 | 9.343 | 9.591 | 8.831 | 9.034 | 2,601 | -0.85(-8.59%) |