Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.522 | 7.573 | 7.430 | 7.522 | 115,635,688 | -0.01(-0.07%) |
Jul 29, 2010 | 7.568 | 7.604 | 7.435 | 7.527 | 5,280 | +0.03(+0.34%) |
Jul 28, 2010 | 7.502 | 7.594 | 7.476 | 7.502 | 447,582 | -0.07(-0.88%) |
Jul 27, 2010 | 7.568 | 7.681 | 7.553 | 7.568 | 314,052 | +0.02(+0.27%) |
Jul 26, 2010 | 7.456 | 7.563 | 7.416 | 7.548 | 154,655,824 | +0.10(+1.37%) |
Jul 23, 2010 | 7.374 | 7.466 | 7.307 | 7.445 | 136,527,056 | +0.06(+0.76%) |
Jul 22, 2010 | 7.271 | 7.420 | 7.271 | 7.389 | 474,130 | +0.21(+2.92%) |
Jul 21, 2010 | 7.430 | 7.430 | 7.159 | 7.179 | 200,453,184 | -0.12(-1.61%) |
Jul 20, 2010 | 7.087 | 7.307 | 7.077 | 7.297 | 288,027 | +0.08(+1.06%) |
Jul 19, 2010 | 7.236 | 7.266 | 7.103 | 7.220 | 139,455,184 | -0.01(-0.07%) |
Jul 16, 2010 | 7.225 | 7.466 | 7.205 | 7.225 | 277,045,664 | -0.22(-2.95%) |
Jul 15, 2010 | 7.568 | 7.583 | 7.379 | 7.445 | 187,841,856 | -0.11(-1.49%) |
Jul 14, 2010 | 7.578 | 7.583 | 7.476 | 7.558 | 227,418 | -0.06(-0.74%) |
Jul 13, 2010 | 7.527 | 7.655 | 7.522 | 7.614 | 253,249 | +0.18(+2.48%) |
Jul 12, 2010 | 7.410 | 7.445 | 7.338 | 7.430 | 106,515,440 | +0.01(+0.14%) |
Jul 09, 2010 | 7.420 | 7.433 | 7.284 | 7.420 | 158,566,864 | +0.10(+1.40%) |
Jul 08, 2010 | 7.348 | 7.358 | 7.205 | 7.317 | 86,533 | +0.06(+0.77%) |
Jul 07, 2010 | 7.000 | 7.277 | 6.990 | 7.261 | 214,782,336 | +0.31(+4.41%) |
Jul 06, 2010 | 6.954 | 7.103 | 6.878 | 6.954 | 102,087 | +0.04(+0.59%) |
Jul 02, 2010 | 6.913 | 7.057 | 6.857 | 6.913 | 130,809,784 | -0.08(-1.17%) |
Jul 01, 2010 | 7.052 | 7.108 | 6.824 | 6.995 | 261,366,096 | -0.07(-0.94%) |
Jun 30, 2010 | 7.138 | 7.220 | 7.031 | 7.062 | 26,961 | -0.09(-1.22%) |
Jun 29, 2010 | 7.149 | 7.323 | 7.092 | 7.149 | 1,324,106 | -0.33(-4.48%) |
Jun 25, 2010 | 7.484 | 7.502 | 7.277 | 7.484 | 276,963,968 | +0.20(+2.70%) |
Jun 24, 2010 | 7.374 | 7.438 | 7.256 | 7.287 | 112,511 | -0.13(-1.79%) |
Jun 23, 2010 | 7.461 | 7.497 | 7.375 | 7.420 | 234,163,472 | -0.03(-0.45%) |
Jun 22, 2010 | 7.578 | 7.614 | 7.445 | 7.453 | 370,837 | -0.12(-1.59%) |
Jun 21, 2010 | 7.670 | 7.696 | 7.532 | 7.573 | 167,535,904 | -0.01(-0.13%) |
Jun 18, 2010 | 7.583 | 7.599 | 7.527 | 7.583 | 130,570,656 | +0.06(+0.75%) |
Jun 17, 2010 | 7.557 | 7.567 | 7.445 | 7.527 | 141,534,096 | -0.01(-0.14%) |
Jun 16, 2010 | 7.486 | 7.577 | 7.456 | 7.537 | 17,300 | +0.00(+0.05%) |
Jun 15, 2010 | 7.404 | 7.547 | 7.359 | 7.533 | 48,896 | +0.17(+2.37%) |
Jun 14, 2010 | 7.450 | 7.486 | 7.348 | 7.359 | 178,059,888 | -0.03(-0.41%) |
Jun 11, 2010 | 7.297 | 7.415 | 7.277 | 7.389 | 105,932,368 | +0.02(+0.28%) |
Jun 10, 2010 | 7.241 | 7.384 | 7.189 | 7.369 | 168,133 | +0.23(+3.28%) |
Jun 09, 2010 | 7.262 | 7.318 | 7.104 | 7.134 | 244,768,448 | -0.08(-1.06%) |
Jun 08, 2010 | 7.104 | 7.216 | 6.977 | 7.211 | 167,848 | +0.15(+2.09%) |
Jun 07, 2010 | 7.236 | 7.272 | 7.037 | 7.063 | 204,256,272 | -0.14(-1.98%) |
Jun 04, 2010 | 7.206 | 7.394 | 7.170 | 7.206 | 234,361,152 | -0.36(-4.71%) |
Jun 03, 2010 | 7.577 | 7.593 | 7.425 | 7.562 | 201,183,856 | +0.02(+0.20%) |
Jun 02, 2010 | 7.394 | 7.547 | 7.323 | 7.547 | 130,394 | +0.23(+3.13%) |
Jun 01, 2010 | 7.394 | 7.501 | 7.308 | 7.318 | 85,557 | -0.16(-2.11%) |
May 28, 2010 | 7.476 | 7.628 | 7.448 | 7.476 | 250,364,656 | -0.17(-2.20%) |
May 27, 2010 | 7.471 | 7.649 | 7.427 | 7.644 | 239,535,472 | +0.33(+4.53%) |
May 26, 2010 | 7.481 | 7.496 | 7.272 | 7.313 | 330,884 | -0.05(-0.69%) |
May 25, 2010 | 7.094 | 7.369 | 7.048 | 7.364 | 1,181,962 | +0.07(+0.91%) |
May 24, 2010 | 7.547 | 7.547 | 7.287 | 7.297 | 211,616,400 | -0.21(-2.85%) |
May 21, 2010 | 7.104 | 7.607 | 7.104 | 7.511 | 409,551,712 | +0.26(+3.55%) |
May 20, 2010 | 7.318 | 7.471 | 7.241 | 7.254 | 531,081 | -0.35(-4.65%) |
May 19, 2010 | 7.524 | 7.684 | 7.455 | 7.608 | 450,495,488 | +0.01(+0.13%) |
May 18, 2010 | 7.914 | 7.919 | 7.542 | 7.598 | 286,327 | -0.22(-2.86%) |
May 17, 2010 | 7.817 | 7.888 | 7.633 | 7.822 | 343,234,912 | +0.01(+0.07%) |
May 14, 2010 | 7.817 | 7.939 | 7.736 | 7.817 | 296,096,768 | -0.21(-2.60%) |
May 13, 2010 | 8.148 | 8.168 | 8.026 | 8.026 | 187,356,096 | -0.15(-1.81%) |
May 12, 2010 | 8.133 | 8.178 | 8.066 | 8.173 | 172,347,088 | +0.09(+1.13%) |
May 11, 2010 | 8.163 | 8.214 | 8.046 | 8.082 | 38,186 | -0.03(-0.38%) |
May 10, 2010 | 8.038 | 8.138 | 7.980 | 8.113 | 351,224,064 | +0.43(+5.57%) |
May 07, 2010 | 7.776 | 7.912 | 7.572 | 7.684 | 692,475,200 | -0.09(-1.11%) |
May 06, 2010 | 7.781 | 8.168 | 7.415 | 7.771 | 912,962 | -0.26(-3.23%) |
May 05, 2010 | 8.107 | 8.250 | 8.021 | 8.030 | 362,376,352 | -0.13(-1.57%) |
May 04, 2010 | 8.265 | 8.290 | 8.107 | 8.158 | 172,814 | -0.23(-2.73%) |