Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.990 | 8.110 | 7.540 | 7.990 | 2,057,639 | -0.31(-3.73%) |
Jul 29, 2010 | 8.340 | 8.410 | 7.930 | 8.300 | 1,704,818 | +0.22(+2.72%) |
Jul 28, 2010 | 8.080 | 8.430 | 8.020 | 8.080 | 3,153 | -0.13(-1.58%) |
Jul 27, 2010 | 8.210 | 8.400 | 8.170 | 8.210 | 2,936,183 | +0.07(+0.86%) |
Jul 26, 2010 | 8.000 | 8.190 | 7.870 | 8.140 | 1,290,887 | +0.16(+2.01%) |
Jul 23, 2010 | 7.630 | 7.990 | 7.520 | 7.980 | 1,169,310 | +0.28(+3.64%) |
Jul 22, 2010 | 7.840 | 7.840 | 7.650 | 7.700 | 1,090,998 | +0.05(+0.65%) |
Jul 21, 2010 | 7.480 | 7.940 | 7.380 | 7.650 | 2,130,032 | +0.27(+3.66%) |
Jul 20, 2010 | 6.890 | 7.430 | 6.850 | 7.380 | 1,672,179 | +0.34(+4.83%) |
Jul 19, 2010 | 6.850 | 7.040 | 6.720 | 7.040 | 647,538 | +0.20(+2.92%) |
Jul 16, 2010 | 6.840 | 7.070 | 6.800 | 6.840 | 1,023,171 | -0.18(-2.56%) |
Jul 15, 2010 | 6.950 | 7.030 | 6.730 | 7.020 | 706,588 | +0.07(+1.01%) |
Jul 14, 2010 | 6.930 | 7.020 | 6.780 | 6.950 | 469,035 | +0.00(+0.00%) |
Jul 13, 2010 | 6.950 | 7.030 | 6.790 | 6.950 | 7,709 | +0.10(+1.46%) |
Jul 12, 2010 | 6.970 | 7.030 | 6.730 | 6.850 | 346,725 | -0.18(-2.56%) |
Jul 09, 2010 | 7.030 | 7.050 | 6.900 | 7.030 | 609,602 | -0.02(-0.28%) |
Jul 08, 2010 | 7.050 | 7.210 | 6.920 | 7.050 | 2,343 | +0.01(+0.14%) |
Jul 07, 2010 | 6.920 | 7.070 | 6.790 | 7.040 | 1,252,168 | +0.14(+2.03%) |
Jul 06, 2010 | 6.900 | 7.090 | 6.860 | 6.900 | 3,942 | +0.12(+1.77%) |
Jul 02, 2010 | 6.780 | 7.000 | 6.390 | 6.780 | 3,184,164 | +0.47(+7.45%) |
Jul 01, 2010 | 6.030 | 6.340 | 5.970 | 6.310 | 1,559,738 | +0.26(+4.30%) |
Jun 30, 2010 | 6.050 | 6.400 | 5.980 | 6.050 | 6,184 | -0.08(-1.31%) |
Jun 29, 2010 | 6.390 | 6.390 | 6.040 | 6.130 | 1,019,031 | -0.54(-8.10%) |
Jun 25, 2010 | 6.670 | 6.720 | 6.420 | 6.670 | 872,792 | +0.17(+2.62%) |
Jun 24, 2010 | 6.500 | 6.810 | 6.450 | 6.500 | 563 | -0.32(-4.69%) |
Jun 23, 2010 | 6.670 | 7.040 | 6.520 | 6.820 | 1,128,264 | +0.12(+1.79%) |
Jun 22, 2010 | 6.700 | 6.850 | 6.620 | 6.700 | 2,272 | -0.06(-0.89%) |
Jun 21, 2010 | 7.390 | 7.420 | 6.690 | 6.760 | 784,248 | -0.40(-5.59%) |
Jun 18, 2010 | 7.160 | 7.200 | 6.870 | 7.160 | 975,438 | +0.18(+2.58%) |
Jun 17, 2010 | 6.980 | 7.060 | 6.850 | 6.980 | 441 | +0.05(+0.72%) |
Jun 16, 2010 | 6.940 | 7.110 | 6.840 | 6.930 | 664,995 | -0.11(-1.56%) |
Jun 15, 2010 | 7.040 | 7.110 | 6.810 | 7.040 | 4,050 | +0.18(+2.62%) |
Jun 14, 2010 | 6.810 | 7.100 | 6.630 | 6.860 | 1,948,796 | +0.56(+8.89%) |
Jun 11, 2010 | 6.110 | 6.310 | 6.000 | 6.300 | 1,252,885 | +0.11(+1.78%) |
Jun 10, 2010 | 6.190 | 6.210 | 5.790 | 6.190 | 3,670 | +0.58(+10.34%) |
Jun 09, 2010 | 5.850 | 6.270 | 5.520 | 5.610 | 2,014,040 | -0.20(-3.44%) |
Jun 08, 2010 | 5.840 | 5.880 | 5.410 | 5.810 | 1,227,655 | -0.01(-0.17%) |
Jun 07, 2010 | 6.160 | 6.300 | 5.810 | 5.820 | 1,148,309 | -0.40(-6.43%) |
Jun 04, 2010 | 6.220 | 6.640 | 6.180 | 6.220 | 991,751 | -0.44(-6.61%) |
Jun 03, 2010 | 6.660 | 6.740 | 6.230 | 6.660 | 2,596,841 | +0.36(+5.71%) |
Jun 02, 2010 | 6.300 | 6.325 | 5.750 | 6.300 | 1,179,808 | +0.53(+9.19%) |
Jun 01, 2010 | 5.770 | 6.360 | 5.770 | 5.770 | 3,204 | -0.65(-10.12%) |
May 28, 2010 | 6.420 | 6.510 | 6.220 | 6.420 | 658,693 | +0.03(+0.47%) |
May 27, 2010 | 6.230 | 6.390 | 6.130 | 6.390 | 497,366 | +0.33(+5.45%) |
May 26, 2010 | 6.060 | 6.290 | 5.960 | 6.060 | 3,214 | -0.08(-1.30%) |
May 25, 2010 | 5.950 | 6.170 | 5.750 | 6.140 | 528,305 | -0.02(-0.32%) |
May 24, 2010 | 6.290 | 6.520 | 6.120 | 6.160 | 509,663 | -0.12(-1.91%) |
May 21, 2010 | 6.090 | 6.500 | 5.940 | 6.280 | 1,125,131 | +0.06(+0.96%) |
May 20, 2010 | 5.930 | 6.260 | 5.880 | 6.220 | 1,150,329 | -0.16(-2.51%) |
May 19, 2010 | 6.470 | 6.550 | 6.090 | 6.380 | 553,512 | -0.15(-2.30%) |
May 18, 2010 | 6.940 | 7.130 | 6.370 | 6.530 | 300 | -0.28(-4.11%) |
May 17, 2010 | 6.980 | 7.170 | 6.570 | 6.810 | 645,090 | -0.11(-1.59%) |
May 14, 2010 | 6.920 | 7.130 | 6.660 | 6.920 | 905,415 | -0.20(-2.81%) |
May 13, 2010 | 7.190 | 7.240 | 7.020 | 7.120 | 372,690 | -0.12(-1.66%) |
May 12, 2010 | 6.990 | 7.270 | 6.990 | 7.240 | 775,822 | +0.30(+4.32%) |
May 11, 2010 | 7.120 | 7.150 | 6.930 | 6.940 | 623,569 | -0.10(-1.42%) |
May 10, 2010 | 6.800 | 7.050 | 6.780 | 7.040 | 1,219,137 | +0.62(+9.66%) |
May 07, 2010 | 6.980 | 7.090 | 6.290 | 6.420 | 1,734,856 | -0.67(-9.45%) |
May 06, 2010 | 7.090 | 7.600 | 6.251 | 7.090 | 100 | -0.57(-7.44%) |
May 05, 2010 | 7.510 | 7.698 | 7.380 | 7.660 | 1,166,814 | -0.14(-1.79%) |
May 04, 2010 | 7.640 | 8.050 | 7.480 | 7.800 | 3,000 | +0.07(+0.91%) |