Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.271 | 7.297 | 6.802 | 7.271 | 1,142,044 | +0.16(+2.20%) |
Jul 29, 2010 | 7.332 | 7.410 | 6.941 | 7.114 | 1,062,236 | -0.10(-1.33%) |
Jul 28, 2010 | 7.210 | 7.497 | 6.993 | 7.210 | 2,407 | +0.05(+0.73%) |
Jul 27, 2010 | 7.514 | 7.583 | 7.080 | 7.158 | 1,738,719 | -0.29(-3.85%) |
Jul 26, 2010 | 7.080 | 7.462 | 7.045 | 7.444 | 1,328,237 | +0.40(+5.67%) |
Jul 23, 2010 | 6.602 | 7.054 | 6.437 | 7.045 | 1,886,656 | +0.38(+5.74%) |
Jul 22, 2010 | 6.463 | 6.706 | 6.385 | 6.663 | 1,844,133 | +0.32(+5.07%) |
Jul 21, 2010 | 6.411 | 6.515 | 6.168 | 6.341 | 1,425,612 | +0.02(+0.27%) |
Jul 20, 2010 | 5.942 | 6.350 | 5.864 | 6.324 | 982,966 | +0.28(+4.60%) |
Jul 19, 2010 | 6.063 | 6.129 | 5.837 | 6.046 | 1,240,018 | +0.00(+0.00%) |
Jul 16, 2010 | 6.046 | 6.298 | 6.020 | 6.046 | 1,245,036 | -0.30(-4.79%) |
Jul 15, 2010 | 6.602 | 6.602 | 6.141 | 6.350 | 1,033,071 | -0.26(-3.94%) |
Jul 14, 2010 | 6.454 | 6.750 | 6.341 | 6.611 | 1,308,745 | +0.10(+1.47%) |
Jul 13, 2010 | 6.515 | 6.602 | 6.176 | 6.515 | 5,883 | +0.44(+7.33%) |
Jul 12, 2010 | 6.463 | 6.550 | 5.698 | 6.070 | 2,175,040 | -0.44(-6.70%) |
Jul 09, 2010 | 6.506 | 6.515 | 6.185 | 6.506 | 687,683 | +0.23(+3.60%) |
Jul 08, 2010 | 6.280 | 6.289 | 5.933 | 6.280 | 1,787 | +0.27(+4.48%) |
Jul 07, 2010 | 5.620 | 6.081 | 5.551 | 6.011 | 1,819,202 | +0.44(+7.96%) |
Jul 06, 2010 | 5.568 | 5.968 | 5.455 | 5.568 | 3,008 | -0.05(-0.93%) |
Jul 02, 2010 | 5.620 | 6.020 | 5.516 | 5.620 | 1,436,292 | -0.29(-4.85%) |
Jul 01, 2010 | 6.194 | 6.261 | 5.559 | 5.907 | 2,661,755 | -0.27(-4.36%) |
Jun 30, 2010 | 6.176 | 6.715 | 6.107 | 6.176 | 4,719 | -0.21(-3.27%) |
Jun 29, 2010 | 6.689 | 6.862 | 6.263 | 6.385 | 1,948,665 | -0.96(-13.02%) |
Jun 25, 2010 | 7.340 | 7.384 | 6.697 | 7.340 | 9,343,330 | +0.39(+5.62%) |
Jun 24, 2010 | 6.671 | 7.080 | 6.506 | 6.949 | 1,608,896 | +0.11(+1.65%) |
Jun 23, 2010 | 7.001 | 7.062 | 6.515 | 6.836 | 1,193,886 | -0.14(-1.99%) |
Jun 22, 2010 | 7.427 | 7.453 | 6.810 | 6.975 | 2,599,238 | -0.30(-4.18%) |
Jun 21, 2010 | 7.358 | 7.679 | 7.071 | 7.279 | 1,979,153 | +0.13(+1.82%) |
Jun 18, 2010 | 7.149 | 7.288 | 6.828 | 7.149 | 1,113,342 | +0.14(+1.98%) |
Jun 17, 2010 | 7.175 | 7.375 | 6.836 | 7.010 | 1,324,755 | -0.15(-2.06%) |
Jun 16, 2010 | 6.836 | 7.332 | 6.671 | 7.158 | 1,461,168 | +0.26(+3.78%) |
Jun 15, 2010 | 6.697 | 6.967 | 6.593 | 6.897 | 1,657,393 | +0.30(+4.61%) |
Jun 14, 2010 | 6.480 | 6.975 | 6.393 | 6.593 | 1,570,412 | +0.22(+3.41%) |
Jun 11, 2010 | 5.803 | 6.402 | 5.777 | 6.376 | 1,337,481 | +0.43(+7.15%) |
Jun 10, 2010 | 5.968 | 6.202 | 5.690 | 5.950 | 980,181 | +0.35(+6.20%) |
Jun 09, 2010 | 5.646 | 5.959 | 5.525 | 5.603 | 1,366,151 | +0.05(+0.94%) |
Jun 08, 2010 | 5.499 | 5.620 | 5.221 | 5.551 | 2,427,293 | +0.12(+2.24%) |
Jun 07, 2010 | 5.864 | 6.020 | 5.394 | 5.429 | 1,975,378 | -0.45(-7.68%) |
Jun 04, 2010 | 5.881 | 6.411 | 5.785 | 5.881 | 1,397,757 | -0.63(-9.61%) |
Jun 03, 2010 | 6.324 | 6.593 | 6.263 | 6.506 | 1,609,585 | +0.36(+5.94%) |
Jun 02, 2010 | 6.037 | 6.185 | 5.751 | 6.141 | 1,303,844 | +0.28(+4.74%) |
Jun 01, 2010 | 6.011 | 6.450 | 5.855 | 5.864 | 1,061,732 | -0.36(-5.73%) |
May 28, 2010 | 6.220 | 6.576 | 6.124 | 6.220 | 2,358,078 | -0.22(-3.37%) |
May 27, 2010 | 6.133 | 6.498 | 6.081 | 6.437 | 2,821,428 | +0.39(+6.47%) |
May 26, 2010 | 6.055 | 6.168 | 5.907 | 6.046 | 4,468,035 | +0.26(+4.50%) |
May 25, 2010 | 5.481 | 5.864 | 5.290 | 5.785 | 14,474,716 | -0.09(-1.48%) |
May 24, 2010 | 6.411 | 6.585 | 5.803 | 5.872 | 2,896,291 | -0.52(-8.15%) |
May 21, 2010 | 6.124 | 6.984 | 5.829 | 6.393 | 2,307,884 | +0.08(+1.24%) |
May 20, 2010 | 6.298 | 6.550 | 6.185 | 6.315 | 10,613 | -1.38(-17.95%) |
May 19, 2010 | 8.096 | 8.096 | 7.453 | 7.696 | 1,233,814 | -0.39(-4.83%) |
May 18, 2010 | 8.800 | 8.800 | 7.940 | 8.087 | 667,675 | -0.58(-6.71%) |
May 17, 2010 | 8.886 | 8.965 | 8.079 | 8.669 | 1,176,922 | -0.27(-3.01%) |
May 14, 2010 | 8.939 | 9.243 | 8.713 | 8.939 | 872,103 | -0.30(-3.29%) |
May 13, 2010 | 9.052 | 9.425 | 8.947 | 9.243 | 842,592 | +0.03(+0.28%) |
May 12, 2010 | 8.635 | 9.286 | 8.556 | 9.217 | 1,508,212 | +0.78(+9.27%) |
May 11, 2010 | 8.409 | 8.591 | 8.270 | 8.435 | 1,736,434 | +0.36(+4.52%) |
May 10, 2010 | 8.157 | 8.244 | 7.966 | 8.070 | 1,236,216 | +0.68(+9.17%) |
May 07, 2010 | 8.183 | 8.183 | 7.123 | 7.392 | 1,452,802 | -0.06(-0.79%) |
May 06, 2010 | 7.471 | 8.609 | 4.343 | 7.451 | 345 | -0.21(-2.75%) |
May 05, 2010 | 8.365 | 8.765 | 7.662 | 7.662 | 2,232,192 | -1.00(-11.53%) |
May 04, 2010 | 8.591 | 8.895 | 8.374 | 8.661 | 230 | -0.39(-4.32%) |