Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.012 | 7.041 | 6.864 | 7.012 | 2,325,066 | -0.02(-0.31%) |
Jul 29, 2010 | 7.196 | 7.218 | 6.982 | 7.034 | 3,505,571 | -0.16(-2.26%) |
Jul 28, 2010 | 7.196 | 7.255 | 7.144 | 7.196 | 4,665,108 | +0.07(+0.93%) |
Jul 27, 2010 | 7.137 | 7.203 | 7.071 | 7.130 | 2,879,249 | -0.07(-1.02%) |
Jul 26, 2010 | 7.034 | 7.233 | 7.034 | 7.203 | 4,053,697 | +0.20(+2.85%) |
Jul 23, 2010 | 6.864 | 7.030 | 6.857 | 7.004 | 3,110,012 | +0.11(+1.61%) |
Jul 22, 2010 | 6.805 | 6.923 | 6.775 | 6.893 | 4,916,524 | +0.15(+2.30%) |
Jul 21, 2010 | 6.893 | 6.901 | 6.705 | 6.738 | 3,524,854 | -0.20(-2.87%) |
Jul 20, 2010 | 6.724 | 6.975 | 6.716 | 6.938 | 3,065,806 | +0.16(+2.40%) |
Jul 19, 2010 | 6.746 | 6.834 | 6.746 | 6.775 | 1,872,564 | +0.03(+0.44%) |
Jul 16, 2010 | 6.746 | 6.901 | 6.731 | 6.746 | 4,355,614 | -0.21(-3.08%) |
Jul 15, 2010 | 7.085 | 7.085 | 6.857 | 6.960 | 4,637,603 | -0.21(-2.88%) |
Jul 14, 2010 | 7.130 | 7.203 | 7.122 | 7.167 | 2,013,761 | +0.03(+0.41%) |
Jul 13, 2010 | 7.152 | 7.189 | 7.093 | 7.137 | 2,006,124 | -0.06(-0.82%) |
Jul 12, 2010 | 7.181 | 7.285 | 7.152 | 7.196 | 4,600,789 | +0.04(+0.62%) |
Jul 09, 2010 | 7.152 | 7.181 | 7.026 | 7.152 | 2,245,384 | +0.10(+1.36%) |
Jul 08, 2010 | 7.012 | 7.115 | 6.997 | 7.056 | 4,171,268 | +0.16(+2.36%) |
Jul 07, 2010 | 6.724 | 6.908 | 6.657 | 6.893 | 2,420,226 | +0.18(+2.64%) |
Jul 06, 2010 | 6.812 | 6.893 | 6.665 | 6.716 | 16,296 | +0.22(+3.41%) |
Jul 02, 2010 | 6.495 | 6.635 | 6.473 | 6.495 | 2,946,831 | -0.02(-0.34%) |
Jul 01, 2010 | 6.517 | 6.606 | 6.410 | 6.517 | 2,968,439 | -0.04(-0.56%) |
Jun 30, 2010 | 6.657 | 6.727 | 6.539 | 6.554 | 2,133 | -0.07(-1.11%) |
Jun 29, 2010 | 6.746 | 6.746 | 6.591 | 6.628 | 5,828,620 | -0.36(-5.17%) |
Jun 25, 2010 | 6.989 | 7.019 | 6.864 | 6.989 | 3,336,522 | +0.06(+0.85%) |
Jun 24, 2010 | 6.945 | 7.019 | 6.886 | 6.930 | 3,480,082 | -0.04(-0.53%) |
Jun 23, 2010 | 7.041 | 7.056 | 6.871 | 6.967 | 4,083,522 | -0.04(-0.63%) |
Jun 22, 2010 | 7.159 | 7.159 | 6.989 | 7.012 | 4,862,473 | -0.13(-1.86%) |
Jun 21, 2010 | 7.174 | 7.292 | 7.078 | 7.144 | 5,299,127 | +0.13(+1.89%) |
Jun 18, 2010 | 7.012 | 7.196 | 6.954 | 7.012 | 4,938,809 | -0.18(-2.56%) |
Jun 17, 2010 | 7.240 | 7.344 | 7.130 | 7.196 | 5,896 | -0.20(-2.69%) |
Jun 16, 2010 | 7.395 | 7.440 | 7.366 | 7.395 | 4,751,574 | -0.07(-0.99%) |
Jun 15, 2010 | 7.107 | 7.491 | 7.071 | 7.469 | 8,287,362 | +0.45(+6.41%) |
Jun 14, 2010 | 7.085 | 7.189 | 6.989 | 7.019 | 3,026,378 | +0.01(+0.11%) |
Jun 11, 2010 | 6.820 | 7.048 | 6.820 | 7.012 | 2,887,270 | +0.08(+1.17%) |
Jun 10, 2010 | 6.812 | 6.938 | 6.731 | 6.930 | 5,747,856 | +0.34(+5.15%) |
Jun 09, 2010 | 6.583 | 6.731 | 6.561 | 6.591 | 5,353,967 | +0.03(+0.45%) |
Jun 08, 2010 | 6.702 | 6.702 | 6.428 | 6.561 | 8,925,569 | -0.09(-1.33%) |
Jun 07, 2010 | 6.805 | 6.834 | 6.643 | 6.650 | 5,274,647 | -0.15(-2.17%) |
Jun 04, 2010 | 6.798 | 6.989 | 6.753 | 6.798 | 5,841,032 | -0.28(-3.96%) |
Jun 03, 2010 | 7.144 | 7.144 | 6.997 | 7.078 | 3,671,230 | +0.09(+1.27%) |
Jun 02, 2010 | 6.975 | 6.989 | 6.834 | 6.989 | 3,610,282 | -0.01(-0.11%) |
Jun 01, 2010 | 7.063 | 7.130 | 6.960 | 6.997 | 6,366,953 | -0.18(-2.47%) |
May 28, 2010 | 7.174 | 7.248 | 7.056 | 7.174 | 3,952,545 | -0.02(-0.31%) |
May 27, 2010 | 7.085 | 7.203 | 7.041 | 7.196 | 4,937,768 | +0.37(+5.41%) |
May 26, 2010 | 6.901 | 6.975 | 6.805 | 6.827 | 6,996,148 | -0.01(-0.22%) |
May 25, 2010 | 6.820 | 6.879 | 6.672 | 6.842 | 14,001,340 | -0.21(-3.03%) |
May 24, 2010 | 7.063 | 7.211 | 7.048 | 7.056 | 3,620,418 | +0.00(+0.00%) |
May 21, 2010 | 6.820 | 7.159 | 6.820 | 7.056 | 5,251,846 | +0.14(+2.03%) |
May 20, 2010 | 6.879 | 7.130 | 6.842 | 6.916 | 406 | -0.21(-2.90%) |
May 19, 2010 | 7.218 | 7.218 | 7.012 | 7.122 | 8,081,438 | -0.15(-2.03%) |
May 18, 2010 | 7.491 | 7.491 | 7.255 | 7.270 | 49,020 | -0.38(-4.92%) |
May 17, 2010 | 7.676 | 7.735 | 7.491 | 7.646 | 5,137,342 | -0.14(-1.80%) |
May 14, 2010 | 7.787 | 7.927 | 7.661 | 7.787 | 7,501,113 | -0.12(-1.49%) |
May 13, 2010 | 7.875 | 8.041 | 7.831 | 7.905 | 3,644,045 | +0.07(+0.85%) |
May 12, 2010 | 7.816 | 7.875 | 7.750 | 7.838 | 3,925,454 | -0.02(-0.28%) |
May 11, 2010 | 7.905 | 7.964 | 7.860 | 7.860 | 48,259 | -0.32(-3.97%) |
May 10, 2010 | 8.133 | 8.185 | 8.096 | 8.185 | 5,874,318 | +0.29(+3.64%) |
May 07, 2010 | 7.735 | 8.052 | 7.646 | 7.897 | 10,194,697 | +0.22(+2.88%) |
May 06, 2010 | 7.897 | 7.941 | 7.388 | 7.676 | 6,813,937 | -0.40(-4.94%) |
May 05, 2010 | 8.133 | 8.185 | 8.001 | 8.074 | 4,895,519 | -0.30(-3.53%) |
May 04, 2010 | 8.561 | 8.598 | 8.340 | 8.370 | 91,911 | -0.41(-4.63%) |