Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.214 | 7.256 | 7.081 | 7.214 | 5,907,605 | -0.02(-0.29%) |
Jul 29, 2010 | 7.458 | 7.472 | 7.186 | 7.235 | 6,133,577 | -0.15(-1.99%) |
Jul 28, 2010 | 7.381 | 7.479 | 7.340 | 7.381 | 764 | -0.11(-1.49%) |
Jul 27, 2010 | 7.493 | 7.493 | 7.298 | 7.493 | 1,021 | +0.17(+2.29%) |
Jul 26, 2010 | 7.298 | 7.347 | 7.249 | 7.326 | 5,952,868 | +0.01(+0.10%) |
Jul 23, 2010 | 7.270 | 7.340 | 7.179 | 7.319 | 8,481,612 | +0.05(+0.67%) |
Jul 22, 2010 | 7.109 | 7.298 | 7.074 | 7.270 | 7,843,747 | +0.25(+3.59%) |
Jul 21, 2010 | 7.193 | 7.228 | 6.969 | 7.018 | 7,132,285 | -0.15(-2.15%) |
Jul 20, 2010 | 7.172 | 7.207 | 6.920 | 7.172 | 5,789,050 | +0.13(+1.79%) |
Jul 19, 2010 | 7.053 | 7.095 | 6.976 | 7.046 | 4,517,949 | +0.06(+0.90%) |
Jul 16, 2010 | 6.983 | 7.095 | 6.934 | 6.983 | 10,816,264 | -0.15(-2.16%) |
Jul 15, 2010 | 7.116 | 7.158 | 6.997 | 7.137 | 7,409,714 | -0.01(-0.10%) |
Jul 14, 2010 | 7.109 | 7.270 | 7.067 | 7.144 | 8,413,724 | -0.01(-0.20%) |
Jul 13, 2010 | 7.284 | 7.319 | 7.109 | 7.158 | 285 | -0.01(-0.20%) |
Jul 12, 2010 | 7.116 | 7.193 | 7.046 | 7.172 | 9,210,706 | +0.01(+0.20%) |
Jul 09, 2010 | 7.158 | 7.182 | 6.766 | 7.158 | 18,462,622 | +0.31(+4.49%) |
Jul 08, 2010 | 7.039 | 7.039 | 6.752 | 6.850 | 11,582,299 | -0.05(-0.71%) |
Jul 07, 2010 | 6.297 | 6.941 | 6.262 | 6.899 | 25,238,356 | +0.67(+10.79%) |
Jul 06, 2010 | 6.479 | 6.570 | 6.171 | 6.227 | 6,333 | -0.15(-2.41%) |
Jul 02, 2010 | 6.381 | 6.542 | 6.325 | 6.381 | 6,960,244 | +0.02(+0.33%) |
Jul 01, 2010 | 6.360 | 6.454 | 6.290 | 6.360 | 11,678,202 | -0.10(-1.62%) |
Jun 30, 2010 | 6.465 | 6.636 | 6.402 | 6.465 | 3,087 | -0.01(-0.11%) |
Jun 29, 2010 | 6.738 | 6.759 | 6.451 | 6.472 | 12,030,512 | -0.43(-6.19%) |
Jun 25, 2010 | 6.899 | 6.976 | 6.752 | 6.899 | 23,094,268 | +0.13(+1.86%) |
Jun 24, 2010 | 6.983 | 7.039 | 6.759 | 6.773 | 12,887,697 | -0.24(-3.39%) |
Jun 23, 2010 | 7.116 | 7.137 | 6.934 | 7.011 | 7,785,577 | -0.10(-1.47%) |
Jun 22, 2010 | 7.381 | 7.409 | 7.095 | 7.116 | 10,229,745 | -0.26(-3.51%) |
Jun 21, 2010 | 7.465 | 7.570 | 7.291 | 7.374 | 8,687,454 | +0.02(+0.29%) |
Jun 18, 2010 | 7.354 | 7.423 | 7.315 | 7.354 | 13,587,144 | -0.06(-0.85%) |
Jun 17, 2010 | 7.528 | 7.528 | 7.263 | 7.416 | 9,396,752 | -0.03(-0.47%) |
Jun 16, 2010 | 7.374 | 7.521 | 7.340 | 7.451 | 8,503,746 | -0.07(-0.93%) |
Jun 15, 2010 | 7.354 | 7.542 | 7.298 | 7.521 | 8,612,907 | +0.26(+3.56%) |
Jun 14, 2010 | 7.340 | 7.444 | 7.249 | 7.263 | 9,984,129 | +0.00(+0.00%) |
Jun 11, 2010 | 7.144 | 7.280 | 7.137 | 7.263 | 9,112,685 | +0.01(+0.19%) |
Jun 10, 2010 | 7.032 | 7.305 | 7.025 | 7.249 | 15,503,290 | +0.39(+5.71%) |
Jun 09, 2010 | 6.843 | 7.095 | 6.829 | 6.857 | 13,181,006 | +0.07(+1.03%) |
Jun 08, 2010 | 6.752 | 6.843 | 6.619 | 6.787 | 10,662,763 | +0.06(+0.94%) |
Jun 07, 2010 | 6.724 | 6.941 | 6.710 | 6.724 | 11,653,254 | +0.01(+0.10%) |
Jun 04, 2010 | 6.717 | 6.993 | 6.682 | 6.717 | 13,650,540 | -0.27(-3.90%) |
Jun 03, 2010 | 6.871 | 7.025 | 6.773 | 6.990 | 12,067,621 | +0.10(+1.42%) |
Jun 02, 2010 | 6.731 | 6.892 | 6.654 | 6.892 | 15,462,621 | +0.27(+4.01%) |
Jun 01, 2010 | 7.053 | 7.084 | 6.619 | 6.626 | 1,429 | -0.56(-7.79%) |
May 28, 2010 | 7.186 | 7.333 | 7.116 | 7.186 | 8,931,003 | +0.03(+0.39%) |
May 27, 2010 | 7.053 | 7.179 | 6.696 | 7.158 | 10,829,736 | +0.22(+3.13%) |
May 26, 2010 | 6.857 | 7.053 | 6.801 | 6.941 | 285 | +0.20(+3.01%) |
May 25, 2010 | 6.353 | 6.745 | 6.255 | 6.738 | 2,286 | +0.20(+2.99%) |
May 24, 2010 | 6.703 | 6.731 | 6.521 | 6.542 | 10,925,190 | -0.19(-2.81%) |
May 21, 2010 | 6.346 | 6.738 | 6.304 | 6.731 | 23,123,610 | +0.28(+4.34%) |
May 20, 2010 | 6.493 | 6.647 | 6.423 | 6.451 | 21,903,398 | -0.42(-6.11%) |
May 19, 2010 | 6.941 | 7.018 | 6.766 | 6.871 | 16,063,338 | -0.13(-1.80%) |
May 18, 2010 | 7.277 | 7.305 | 6.929 | 6.997 | 428 | -0.25(-3.47%) |
May 17, 2010 | 7.479 | 7.514 | 7.102 | 7.249 | 16,157,733 | -0.21(-2.81%) |
May 14, 2010 | 7.458 | 7.626 | 7.361 | 7.458 | 8,863,883 | -0.17(-2.20%) |
May 13, 2010 | 7.731 | 7.780 | 7.591 | 7.626 | 6,966,399 | -0.05(-0.59%) |
May 12, 2010 | 7.668 | 7.780 | 7.619 | 7.672 | 12,030,635 | +0.12(+1.62%) |
May 11, 2010 | 7.528 | 7.689 | 7.493 | 7.549 | 14,310,292 | +0.10(+1.31%) |
May 10, 2010 | 7.354 | 7.451 | 7.305 | 7.451 | 17,829,762 | +0.53(+7.68%) |
May 07, 2010 | 7.388 | 7.437 | 6.815 | 6.920 | 30,893,242 | -0.57(-7.66%) |
May 06, 2010 | 7.710 | 7.787 | 6.990 | 7.493 | 22,123,656 | -0.29(-3.77%) |
May 05, 2010 | 7.906 | 8.057 | 7.731 | 7.787 | 13,887,506 | -0.34(-4.13%) |
May 04, 2010 | 8.284 | 8.312 | 8.067 | 8.123 | 14,000,789 | -0.31(-3.73%) |