Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.471 | 7.495 | 7.321 | 7.471 | 1,587,971 | +0.03(+0.40%) |
Jul 29, 2010 | 7.593 | 7.614 | 7.281 | 7.441 | 1,928,785 | -0.09(-1.19%) |
Jul 28, 2010 | 7.530 | 7.682 | 7.444 | 7.530 | 3,414 | -0.14(-1.77%) |
Jul 27, 2010 | 8.051 | 8.056 | 7.636 | 7.666 | 1,334,946 | -0.29(-3.61%) |
Jul 26, 2010 | 7.932 | 7.986 | 7.823 | 7.953 | 1,064,528 | +0.07(+0.89%) |
Jul 23, 2010 | 7.785 | 7.945 | 7.736 | 7.883 | 1,043,869 | +0.09(+1.22%) |
Jul 22, 2010 | 7.728 | 7.972 | 7.696 | 7.788 | 1,348,362 | +0.14(+1.81%) |
Jul 21, 2010 | 7.731 | 7.742 | 7.547 | 7.650 | 1,596,276 | -0.07(-0.84%) |
Jul 20, 2010 | 7.484 | 7.736 | 7.481 | 7.715 | 1,762,979 | +0.14(+1.86%) |
Jul 19, 2010 | 7.547 | 7.633 | 7.471 | 7.574 | 1,697,410 | +0.07(+0.90%) |
Jul 16, 2010 | 7.506 | 7.693 | 7.438 | 7.506 | 1,665,997 | -0.22(-2.81%) |
Jul 15, 2010 | 7.677 | 7.734 | 7.552 | 7.723 | 2,832,637 | +0.04(+0.57%) |
Jul 14, 2010 | 7.682 | 7.715 | 7.528 | 7.679 | 1,891,947 | -0.00(-0.04%) |
Jul 13, 2010 | 7.682 | 7.731 | 7.620 | 7.682 | 8,345 | +0.04(+0.57%) |
Jul 12, 2010 | 7.641 | 7.741 | 7.598 | 7.639 | 2,669,992 | -0.02(-0.21%) |
Jul 09, 2010 | 7.655 | 7.752 | 7.499 | 7.655 | 3,905,668 | -0.05(-0.63%) |
Jul 08, 2010 | 7.703 | 8.344 | 7.566 | 7.703 | 2,555 | -0.83(-9.78%) |
Jul 07, 2010 | 8.538 | 8.549 | 8.280 | 8.538 | 3,379,329 | +0.13(+1.57%) |
Jul 06, 2010 | 8.406 | 8.805 | 8.355 | 8.406 | 5,934 | -0.19(-2.19%) |
Jul 02, 2010 | 8.595 | 8.805 | 8.570 | 8.595 | 1,878,729 | -0.15(-1.72%) |
Jul 01, 2010 | 8.724 | 8.810 | 8.436 | 8.745 | 2,960,502 | +0.02(+0.19%) |
Jun 30, 2010 | 8.729 | 8.931 | 8.702 | 8.729 | 7,134 | +0.04(+0.43%) |
Jun 29, 2010 | 8.848 | 8.864 | 8.648 | 8.692 | 1,092,268 | -0.33(-3.64%) |
Jun 25, 2010 | 9.020 | 9.128 | 8.888 | 9.020 | 1,127,447 | -0.02(-0.27%) |
Jun 24, 2010 | 9.044 | 9.192 | 8.885 | 9.044 | 1,392,397 | -0.09(-0.97%) |
Jun 23, 2010 | 9.079 | 9.381 | 9.066 | 9.133 | 1,533,086 | +0.09(+1.01%) |
Jun 22, 2010 | 9.042 | 9.238 | 8.967 | 9.042 | 2,428 | -0.07(-0.77%) |
Jun 21, 2010 | 9.370 | 9.416 | 9.055 | 9.112 | 1,677,637 | -0.17(-1.83%) |
Jun 18, 2010 | 9.281 | 9.435 | 9.023 | 9.281 | 8,718,973 | -0.08(-0.81%) |
Jun 17, 2010 | 9.357 | 9.526 | 9.130 | 9.357 | 471 | +0.03(+0.35%) |
Jun 16, 2010 | 9.518 | 9.567 | 9.289 | 9.324 | 1,076,046 | -0.23(-2.40%) |
Jun 15, 2010 | 9.553 | 9.677 | 9.381 | 9.553 | 4,219 | +0.08(+0.88%) |
Jun 14, 2010 | 9.475 | 9.599 | 9.419 | 9.470 | 1,580,595 | +0.09(+0.92%) |
Jun 11, 2010 | 9.152 | 9.397 | 9.058 | 9.384 | 1,493,580 | +0.11(+1.13%) |
Jun 10, 2010 | 9.278 | 9.405 | 9.133 | 9.278 | 3,921 | +0.07(+0.76%) |
Jun 09, 2010 | 9.192 | 9.491 | 9.144 | 9.209 | 2,345,229 | +0.11(+1.24%) |
Jun 08, 2010 | 8.745 | 9.203 | 8.721 | 9.095 | 1,567 | +0.36(+4.10%) |
Jun 07, 2010 | 8.797 | 9.036 | 8.597 | 8.737 | 2,681,405 | -0.13(-1.43%) |
Jun 04, 2010 | 8.864 | 9.190 | 8.837 | 8.864 | 2,152,006 | -0.43(-4.58%) |
Jun 03, 2010 | 9.289 | 9.338 | 9.020 | 9.289 | 3,282,970 | -0.37(-3.85%) |
Jun 02, 2010 | 9.661 | 9.661 | 9.168 | 9.661 | 2,480,610 | +0.27(+2.93%) |
Jun 01, 2010 | 9.386 | 9.699 | 9.373 | 9.386 | 3,420 | -0.19(-1.94%) |
May 28, 2010 | 9.572 | 9.825 | 9.464 | 9.572 | 1,230,762 | -0.14(-1.44%) |
May 27, 2010 | 9.483 | 9.742 | 9.330 | 9.712 | 895,759 | +0.40(+4.28%) |
May 26, 2010 | 9.314 | 9.809 | 9.200 | 9.314 | 3,431 | -0.22(-2.29%) |
May 25, 2010 | 9.152 | 9.575 | 9.074 | 9.532 | 1,921,265 | +0.23(+2.49%) |
May 24, 2010 | 9.389 | 9.491 | 9.252 | 9.300 | 1,301,230 | -0.12(-1.31%) |
May 21, 2010 | 9.373 | 9.641 | 9.103 | 9.424 | 2,853,700 | +0.05(+0.52%) |
May 20, 2010 | 9.252 | 9.653 | 9.211 | 9.375 | 371 | -0.02(-0.20%) |
May 19, 2010 | 9.093 | 9.427 | 8.977 | 9.394 | 2,982,039 | +0.31(+3.41%) |
May 18, 2010 | 9.515 | 9.567 | 9.066 | 9.085 | 2,105,377 | -0.26(-2.79%) |
May 17, 2010 | 9.152 | 9.346 | 8.950 | 9.346 | 1,745,483 | +0.24(+2.60%) |
May 14, 2010 | 9.109 | 9.222 | 8.934 | 9.109 | 1,916,300 | -0.14(-1.54%) |
May 13, 2010 | 9.658 | 9.717 | 9.171 | 9.252 | 2,157,016 | -0.48(-4.98%) |
May 12, 2010 | 9.629 | 9.766 | 9.408 | 9.736 | 1,474,242 | +0.16(+1.72%) |
May 11, 2010 | 9.591 | 9.731 | 9.550 | 9.572 | 1,932,507 | -0.04(-0.45%) |
May 10, 2010 | 9.556 | 9.623 | 9.413 | 9.615 | 2,788,646 | +0.50(+5.53%) |
May 07, 2010 | 9.314 | 9.515 | 8.783 | 9.112 | 4,093,528 | +0.29(+3.23%) |
May 06, 2010 | 8.826 | 9.550 | 8.500 | 8.826 | 371 | -0.83(-8.64%) |
May 05, 2010 | 10.02 | 10.31 | 9.619 | 9.661 | 3,164,135 | -0.04(-0.39%) |
May 04, 2010 | 10.02 | 10.06 | 9.567 | 9.699 | 2,079,350 | -0.40(-3.92%) |