Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.635 | 7.822 | 7.484 | 7.635 | 4,457,249 | -0.16(-2.05%) |
Jul 29, 2010 | 7.893 | 7.955 | 7.502 | 7.795 | 5,075,190 | -0.10(-1.24%) |
Jul 28, 2010 | 7.893 | 7.937 | 7.635 | 7.893 | 8,891 | +0.11(+1.37%) |
Jul 27, 2010 | 8.026 | 8.142 | 7.715 | 7.786 | 3,712 | -0.15(-1.90%) |
Jul 26, 2010 | 8.009 | 8.320 | 7.857 | 7.937 | 7,683,531 | -0.12(-1.43%) |
Jul 23, 2010 | 7.564 | 8.071 | 7.475 | 8.053 | 8,631,998 | +0.40(+5.23%) |
Jul 22, 2010 | 7.457 | 7.795 | 7.386 | 7.653 | 9,966,614 | +0.34(+4.62%) |
Jul 21, 2010 | 7.644 | 7.680 | 7.262 | 7.315 | 10,287,290 | -0.28(-3.74%) |
Jul 20, 2010 | 7.120 | 7.751 | 6.889 | 7.600 | 29,526,858 | +0.65(+9.33%) |
Jul 19, 2010 | 6.782 | 6.969 | 6.506 | 6.951 | 5,817,580 | +0.19(+2.76%) |
Jul 16, 2010 | 6.764 | 7.182 | 6.702 | 6.764 | 6,327,954 | -0.54(-7.42%) |
Jul 15, 2010 | 7.217 | 7.360 | 6.933 | 7.306 | 6,467,830 | +0.12(+1.73%) |
Jul 14, 2010 | 7.138 | 7.306 | 6.995 | 7.182 | 5,939,718 | -0.03(-0.37%) |
Jul 13, 2010 | 7.209 | 7.275 | 7.004 | 7.209 | 19,871 | +0.29(+4.24%) |
Jul 12, 2010 | 7.013 | 7.146 | 6.844 | 6.915 | 4,109,608 | -0.16(-2.26%) |
Jul 09, 2010 | 7.075 | 7.102 | 6.746 | 7.075 | 3,916,222 | +0.16(+2.31%) |
Jul 08, 2010 | 6.791 | 6.933 | 6.600 | 6.915 | 4,520,955 | +0.25(+3.73%) |
Jul 07, 2010 | 6.320 | 6.666 | 6.266 | 6.666 | 5,714,232 | +0.39(+6.23%) |
Jul 06, 2010 | 6.275 | 6.658 | 6.204 | 6.275 | 9,989 | -0.01(-0.14%) |
Jul 02, 2010 | 6.284 | 6.426 | 6.124 | 6.284 | 5,808,058 | +0.06(+1.00%) |
Jul 01, 2010 | 6.231 | 6.249 | 5.760 | 6.222 | 12,559,337 | +0.10(+1.60%) |
Jun 30, 2010 | 6.124 | 6.475 | 6.106 | 6.124 | 15,864 | -0.25(-3.91%) |
Jun 29, 2010 | 6.675 | 6.746 | 6.160 | 6.373 | 9,604,017 | -0.76(-10.60%) |
Jun 25, 2010 | 7.129 | 7.324 | 6.818 | 7.129 | 7,770,418 | +0.11(+1.52%) |
Jun 24, 2010 | 7.022 | 7.306 | 6.640 | 7.022 | 7,929 | +0.19(+2.73%) |
Jun 23, 2010 | 7.244 | 7.297 | 6.800 | 6.835 | 11,958,902 | -0.44(-6.10%) |
Jun 22, 2010 | 7.280 | 7.609 | 7.191 | 7.280 | 5,780 | -0.33(-4.32%) |
Jun 21, 2010 | 8.044 | 8.097 | 7.555 | 7.609 | 5,458,107 | -0.25(-3.17%) |
Jun 18, 2010 | 7.857 | 7.857 | 7.600 | 7.857 | 6,242,725 | +0.15(+1.96%) |
Jun 17, 2010 | 7.706 | 7.893 | 7.529 | 7.706 | 1,121 | -0.06(-0.80%) |
Jun 16, 2010 | 7.920 | 7.937 | 7.680 | 7.769 | 7,167,836 | -0.29(-3.64%) |
Jun 15, 2010 | 8.062 | 8.169 | 7.600 | 8.062 | 10,047 | +0.57(+7.59%) |
Jun 14, 2010 | 7.413 | 7.689 | 7.369 | 7.493 | 5,657,552 | +0.20(+2.68%) |
Jun 11, 2010 | 7.084 | 7.315 | 7.004 | 7.297 | 4,634,196 | +0.09(+1.23%) |
Jun 10, 2010 | 7.209 | 7.209 | 6.755 | 7.209 | 12,823 | +0.61(+9.30%) |
Jun 09, 2010 | 6.711 | 6.915 | 6.498 | 6.595 | 9,689,921 | +0.00(+0.00%) |
Jun 08, 2010 | 6.684 | 6.800 | 6.186 | 6.595 | 12,078,317 | -0.02(-0.27%) |
Jun 07, 2010 | 7.235 | 7.280 | 6.586 | 6.613 | 9,351,761 | -0.53(-7.46%) |
Jun 04, 2010 | 7.146 | 7.511 | 6.995 | 7.146 | 11,632,951 | -0.57(-7.37%) |
Jun 03, 2010 | 7.715 | 7.813 | 7.520 | 7.715 | 6,615,384 | +0.12(+1.52%) |
Jun 02, 2010 | 7.600 | 7.724 | 7.271 | 7.600 | 9,878,548 | +0.03(+0.35%) |
Jun 01, 2010 | 7.573 | 8.302 | 7.573 | 7.573 | 10,399 | -0.75(-8.97%) |
May 28, 2010 | 8.320 | 8.515 | 8.044 | 8.320 | 6,279,326 | +0.12(+1.52%) |
May 27, 2010 | 7.866 | 8.213 | 7.644 | 8.195 | 8,477,197 | +0.58(+7.58%) |
May 26, 2010 | 7.617 | 8.053 | 7.529 | 7.617 | 8,174 | -0.03(-0.35%) |
May 25, 2010 | 6.942 | 7.680 | 6.809 | 7.644 | 10,007 | +0.33(+4.50%) |
May 24, 2010 | 7.733 | 7.875 | 7.280 | 7.315 | 6,077,692 | -0.41(-5.29%) |
May 21, 2010 | 7.040 | 7.929 | 6.853 | 7.724 | 11,984,802 | +0.42(+5.72%) |
May 20, 2010 | 7.191 | 7.644 | 7.111 | 7.306 | 6,356 | -0.66(-8.26%) |
May 19, 2010 | 7.911 | 8.133 | 7.422 | 7.964 | 13,666,463 | +0.43(+5.66%) |
May 18, 2010 | 8.160 | 8.266 | 7.422 | 7.537 | 362 | -0.47(-5.88%) |
May 17, 2010 | 7.929 | 8.213 | 7.564 | 8.009 | 7,426,195 | +0.03(+0.33%) |
May 14, 2010 | 7.982 | 8.426 | 7.724 | 7.982 | 11,226,274 | -0.63(-7.33%) |
May 13, 2010 | 8.755 | 8.942 | 8.489 | 8.613 | 5,274,776 | -0.16(-1.82%) |
May 12, 2010 | 8.480 | 8.809 | 8.480 | 8.773 | 8,178,529 | +0.44(+5.34%) |
May 11, 2010 | 8.524 | 8.551 | 8.266 | 8.329 | 675 | -0.20(-2.29%) |
May 10, 2010 | 8.417 | 8.533 | 8.355 | 8.524 | 10,860,441 | +0.89(+11.64%) |
May 07, 2010 | 7.911 | 8.204 | 7.253 | 7.635 | 18,810,786 | +0.54(+7.64%) |
May 06, 2010 | 8.533 | 8.826 | 6.222 | 7.093 | 5,301 | -1.38(-16.26%) |
May 05, 2010 | 8.995 | 9.369 | 8.382 | 8.471 | 17,460,010 | -0.61(-6.75%) |
May 04, 2010 | 9.395 | 9.644 | 8.880 | 9.084 | 2,587 | -0.85(-8.59%) |