Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.366 | 7.717 | 7.211 | 7.366 | 4,658,000 | -0.15(-1.94%) |
Jul 29, 2010 | 7.588 | 7.708 | 7.109 | 7.511 | 6,027,117 | -0.09(-1.13%) |
Jul 28, 2010 | 7.597 | 7.948 | 7.520 | 7.597 | 7,801 | -0.28(-3.59%) |
Jul 27, 2010 | 8.196 | 8.222 | 7.828 | 7.879 | 175 | -0.15(-1.92%) |
Jul 26, 2010 | 7.785 | 8.136 | 7.708 | 8.034 | 5,411,246 | +0.25(+3.19%) |
Jul 23, 2010 | 7.545 | 7.922 | 7.366 | 7.785 | 8,003,908 | +0.18(+2.36%) |
Jul 22, 2010 | 7.194 | 7.657 | 7.194 | 7.605 | 1,984 | +0.57(+8.16%) |
Jul 21, 2010 | 7.254 | 7.357 | 7.023 | 7.032 | 6,077,556 | -0.13(-1.79%) |
Jul 20, 2010 | 6.492 | 7.177 | 6.227 | 7.160 | 2,335 | +0.65(+10.00%) |
Jul 19, 2010 | 6.415 | 6.578 | 6.128 | 6.509 | 5,612,497 | +0.12(+1.88%) |
Jul 16, 2010 | 6.389 | 7.186 | 6.338 | 6.389 | 7,783,945 | -0.88(-12.13%) |
Jul 15, 2010 | 7.426 | 7.708 | 7.040 | 7.271 | 4,067,922 | -0.09(-1.16%) |
Jul 14, 2010 | 7.280 | 7.580 | 7.263 | 7.357 | 6,301,664 | -0.09(-1.15%) |
Jul 13, 2010 | 7.443 | 7.494 | 7.143 | 7.443 | 14,734 | +0.49(+7.02%) |
Jul 12, 2010 | 6.972 | 7.177 | 6.792 | 6.955 | 3,533,317 | -0.07(-0.98%) |
Jul 09, 2010 | 7.023 | 7.109 | 6.646 | 7.023 | 4,511,230 | +0.23(+3.40%) |
Jul 08, 2010 | 6.792 | 6.817 | 6.535 | 6.792 | 5,504,285 | +0.30(+4.62%) |
Jul 07, 2010 | 5.841 | 6.518 | 5.807 | 6.492 | 6,857,125 | +0.67(+11.47%) |
Jul 06, 2010 | 5.824 | 6.252 | 5.773 | 5.824 | 6,878 | -0.03(-0.58%) |
Jul 02, 2010 | 5.858 | 6.115 | 5.670 | 5.858 | 6,926,437 | -0.13(-2.15%) |
Jul 01, 2010 | 6.244 | 6.346 | 5.576 | 5.987 | 16,092,751 | -0.21(-3.45%) |
Jun 30, 2010 | 6.201 | 6.629 | 6.149 | 6.201 | 12,490 | -0.17(-2.69%) |
Jun 29, 2010 | 6.817 | 6.912 | 6.286 | 6.372 | 6,947 | -1.21(-15.93%) |
Jun 25, 2010 | 7.580 | 7.588 | 7.246 | 7.580 | 7,587,014 | +0.20(+2.67%) |
Jun 24, 2010 | 7.383 | 7.631 | 6.963 | 7.383 | 1,395 | +0.36(+5.12%) |
Jun 23, 2010 | 7.408 | 7.443 | 6.925 | 7.023 | 9,894,364 | -0.32(-4.32%) |
Jun 22, 2010 | 7.340 | 7.862 | 7.314 | 7.340 | 3,980 | -0.39(-4.99%) |
Jun 21, 2010 | 8.308 | 8.393 | 7.606 | 7.725 | 5,744,257 | -0.35(-4.35%) |
Jun 18, 2010 | 8.076 | 8.196 | 7.871 | 8.076 | 6,168,128 | -0.01(-0.11%) |
Jun 17, 2010 | 8.085 | 8.548 | 7.837 | 8.085 | 7,020,514 | -0.33(-3.87%) |
Jun 16, 2010 | 8.505 | 8.633 | 8.351 | 8.411 | 7,918,102 | -0.35(-4.01%) |
Jun 15, 2010 | 8.762 | 8.796 | 7.999 | 8.762 | 7,968 | +0.86(+10.83%) |
Jun 14, 2010 | 7.914 | 8.111 | 7.717 | 7.905 | 7,386,460 | +0.27(+3.48%) |
Jun 11, 2010 | 7.563 | 7.785 | 7.460 | 7.640 | 5,651,654 | -0.05(-0.67%) |
Jun 10, 2010 | 7.691 | 7.708 | 7.203 | 7.691 | 7,595 | +0.72(+10.32%) |
Jun 09, 2010 | 7.160 | 7.494 | 6.809 | 6.972 | 8,076,436 | -0.07(-0.97%) |
Jun 08, 2010 | 7.340 | 7.366 | 6.561 | 7.040 | 5,757 | -0.07(-0.96%) |
Jun 07, 2010 | 7.897 | 7.991 | 7.057 | 7.109 | 9,447,043 | -0.75(-9.59%) |
Jun 04, 2010 | 7.862 | 8.470 | 7.811 | 7.862 | 6,924,751 | -0.89(-10.18%) |
Jun 03, 2010 | 8.753 | 8.822 | 8.273 | 8.753 | 6,046,655 | +0.49(+5.91%) |
Jun 02, 2010 | 8.265 | 8.265 | 7.777 | 8.265 | 7,400,341 | +0.23(+2.88%) |
Jun 01, 2010 | 8.034 | 8.950 | 7.999 | 8.034 | 5,611 | -0.77(-8.75%) |
May 28, 2010 | 8.804 | 8.993 | 8.479 | 8.804 | 14,452,917 | +0.22(+2.59%) |
May 27, 2010 | 7.957 | 8.642 | 7.888 | 8.582 | 10,303,914 | +0.88(+11.46%) |
May 26, 2010 | 7.700 | 7.905 | 7.563 | 7.700 | 4,050 | +0.25(+3.33%) |
May 25, 2010 | 6.877 | 7.468 | 6.561 | 7.451 | 5,954 | +0.36(+5.07%) |
May 24, 2010 | 7.588 | 7.760 | 7.074 | 7.092 | 6,699,696 | -0.50(-6.55%) |
May 21, 2010 | 7.006 | 7.811 | 7.006 | 7.588 | 10,305,252 | +0.28(+3.87%) |
May 20, 2010 | 7.374 | 7.760 | 7.280 | 7.306 | 5,546 | -0.97(-11.77%) |
May 19, 2010 | 8.040 | 8.494 | 7.766 | 8.280 | 11,105,539 | +0.23(+2.87%) |
May 18, 2010 | 8.708 | 8.734 | 7.937 | 8.049 | 4,671 | -0.40(-4.76%) |
May 17, 2010 | 8.408 | 8.717 | 8.014 | 8.451 | 7,092,253 | +0.04(+0.51%) |
May 14, 2010 | 8.408 | 8.734 | 8.186 | 8.408 | 7,464,171 | -0.41(-4.66%) |
May 13, 2010 | 8.982 | 9.376 | 8.725 | 8.819 | 7,904,580 | +0.01(+0.15%) |
May 12, 2010 | 8.665 | 8.956 | 8.520 | 8.806 | 8,793,189 | +0.39(+4.63%) |
May 11, 2010 | 8.640 | 8.802 | 8.374 | 8.417 | 5,138 | -0.37(-4.19%) |
May 10, 2010 | 8.781 | 8.905 | 8.674 | 8.785 | 14,963,331 | +0.74(+9.15%) |
May 07, 2010 | 8.717 | 8.811 | 7.877 | 8.049 | 23,462,620 | -0.38(-4.47%) |
May 06, 2010 | 8.417 | 9.530 | 0.0086 | 8.425 | 15,126 | -1.64(-16.26%) |
May 05, 2010 | 10.24 | 10.60 | 9.590 | 10.06 | 14,346,626 | -0.92(-8.42%) |
May 04, 2010 | 11.28 | 11.43 | 10.85 | 10.99 | 9,202 | -1.54(-12.30%) |