Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.336 | 7.352 | 7.033 | 7.336 | 15,809,974 | +0.13(+1.83%) |
Jul 29, 2010 | 7.468 | 7.499 | 7.196 | 7.204 | 10,269 | -0.17(-2.32%) |
Jul 28, 2010 | 7.375 | 7.507 | 7.297 | 7.375 | 17,077,308 | -0.14(-1.86%) |
Jul 27, 2010 | 7.795 | 7.849 | 7.468 | 7.515 | 20,685,654 | -0.22(-2.81%) |
Jul 26, 2010 | 7.678 | 7.795 | 7.554 | 7.733 | 18,386,538 | +0.10(+1.32%) |
Jul 23, 2010 | 7.600 | 7.670 | 7.484 | 7.632 | 15,369,211 | -0.04(-0.51%) |
Jul 22, 2010 | 7.600 | 7.725 | 7.499 | 7.670 | 25,969 | +0.26(+3.46%) |
Jul 21, 2010 | 7.616 | 7.632 | 7.375 | 7.414 | 11,409,568 | -0.12(-1.65%) |
Jul 20, 2010 | 7.212 | 7.546 | 7.165 | 7.538 | 12,611,868 | +0.26(+3.63%) |
Jul 19, 2010 | 7.196 | 7.344 | 7.189 | 7.274 | 11,055,861 | +0.10(+1.41%) |
Jul 16, 2010 | 7.173 | 7.624 | 7.158 | 7.173 | 19,874,714 | -0.48(-6.29%) |
Jul 15, 2010 | 7.717 | 7.717 | 7.523 | 7.655 | 9,396,296 | -0.08(-1.01%) |
Jul 14, 2010 | 7.670 | 7.787 | 7.600 | 7.733 | 21,958 | +0.06(+0.81%) |
Jul 13, 2010 | 7.670 | 7.775 | 7.608 | 7.670 | 17,072 | +0.23(+3.13%) |
Jul 12, 2010 | 7.391 | 7.523 | 7.383 | 7.437 | 11,315,007 | -0.04(-0.52%) |
Jul 09, 2010 | 7.476 | 7.511 | 7.375 | 7.476 | 14,126,017 | +0.05(+0.73%) |
Jul 08, 2010 | 7.600 | 7.608 | 7.305 | 7.422 | 267 | -0.04(-0.52%) |
Jul 07, 2010 | 7.196 | 7.476 | 7.126 | 7.461 | 15,097,343 | +0.19(+2.56%) |
Jul 06, 2010 | 7.375 | 7.538 | 7.204 | 7.274 | 12,910,319 | +0.05(+0.75%) |
Jul 02, 2010 | 7.220 | 7.398 | 7.146 | 7.220 | 14,776,033 | -0.06(-0.85%) |
Jul 01, 2010 | 7.282 | 7.554 | 7.220 | 7.282 | 22,773,466 | -0.23(-3.10%) |
Jun 30, 2010 | 7.600 | 7.678 | 7.468 | 7.515 | 2,843 | -0.05(-0.72%) |
Jun 29, 2010 | 7.911 | 7.919 | 7.468 | 7.569 | 24,196,788 | -0.48(-5.98%) |
Jun 25, 2010 | 8.051 | 8.199 | 7.950 | 8.051 | 14,623,508 | +0.03(+0.39%) |
Jun 24, 2010 | 8.207 | 8.269 | 7.997 | 8.020 | 19,267 | -0.28(-3.37%) |
Jun 23, 2010 | 8.510 | 8.650 | 8.176 | 8.300 | 13,997,169 | -0.16(-1.84%) |
Jun 22, 2010 | 8.743 | 8.790 | 8.432 | 8.455 | 11,472 | -0.22(-2.51%) |
Jun 21, 2010 | 8.743 | 8.914 | 8.634 | 8.673 | 11,122,875 | +0.05(+0.63%) |
Jun 18, 2010 | 8.619 | 8.696 | 8.556 | 8.619 | 6,700,319 | -0.02(-0.18%) |
Jun 17, 2010 | 8.727 | 8.782 | 8.432 | 8.634 | 14,567,809 | -0.09(-1.07%) |
Jun 16, 2010 | 8.696 | 8.766 | 8.587 | 8.727 | 18,557 | -0.02(-0.18%) |
Jun 15, 2010 | 8.479 | 8.751 | 8.479 | 8.743 | 11,815,693 | +0.30(+3.50%) |
Jun 14, 2010 | 8.510 | 8.734 | 8.393 | 8.448 | 10,317,279 | -0.04(-0.46%) |
Jun 11, 2010 | 8.199 | 8.486 | 8.199 | 8.486 | 7,247,783 | +0.12(+1.49%) |
Jun 10, 2010 | 8.137 | 8.378 | 8.137 | 8.362 | 17,332 | +0.38(+4.77%) |
Jun 09, 2010 | 8.106 | 8.284 | 7.935 | 7.981 | 10,927,082 | -0.08(-0.96%) |
Jun 08, 2010 | 7.849 | 8.059 | 7.787 | 8.059 | 3,602 | +0.23(+2.98%) |
Jun 07, 2010 | 7.896 | 8.075 | 7.803 | 7.826 | 11,609,384 | +0.00(+0.00%) |
Jun 04, 2010 | 7.826 | 8.230 | 7.803 | 7.826 | 15,851,415 | -0.40(-4.91%) |
Jun 03, 2010 | 8.525 | 8.533 | 8.176 | 8.230 | 11,256,406 | -0.23(-2.67%) |
Jun 02, 2010 | 8.137 | 8.455 | 8.137 | 8.455 | 74,780 | +0.15(+1.78%) |
Jun 01, 2010 | 8.308 | 8.712 | 8.284 | 8.308 | 19,345 | -0.11(-1.29%) |
May 28, 2010 | 8.416 | 8.727 | 8.385 | 8.416 | 11,097,365 | -0.30(-3.39%) |
May 27, 2010 | 8.455 | 8.712 | 8.409 | 8.712 | 19,926,638 | +0.54(+6.56%) |
May 26, 2010 | 8.043 | 8.370 | 7.997 | 8.176 | 19,357,396 | +0.31(+3.95%) |
May 25, 2010 | 7.616 | 7.880 | 7.577 | 7.865 | 2,819 | -0.07(-0.88%) |
May 24, 2010 | 7.787 | 8.144 | 7.733 | 7.935 | 18,088,278 | +0.05(+0.59%) |
May 21, 2010 | 7.663 | 8.043 | 7.616 | 7.888 | 32,252,248 | +0.11(+1.40%) |
May 20, 2010 | 7.717 | 8.067 | 7.693 | 7.779 | 20,925 | -0.44(-5.39%) |
May 19, 2010 | 8.261 | 8.580 | 8.129 | 8.222 | 14,535,495 | -0.19(-2.31%) |
May 18, 2010 | 8.657 | 8.805 | 8.354 | 8.416 | 8,486 | -0.12(-1.37%) |
May 17, 2010 | 8.611 | 8.720 | 8.238 | 8.533 | 16,916,184 | -0.06(-0.72%) |
May 14, 2010 | 8.595 | 8.836 | 8.510 | 8.595 | 16,364,181 | -0.36(-3.99%) |
May 13, 2010 | 9.077 | 9.232 | 8.867 | 8.953 | 9,369,860 | -0.23(-2.46%) |
May 12, 2010 | 8.821 | 9.178 | 8.743 | 9.178 | 13,036,845 | +0.44(+5.07%) |
May 11, 2010 | 8.883 | 8.960 | 8.727 | 8.735 | 19,803,208 | -0.12(-1.40%) |
May 10, 2010 | 8.735 | 8.891 | 8.657 | 8.859 | 28,189,630 | +0.89(+11.22%) |
May 07, 2010 | 8.199 | 8.358 | 7.857 | 7.966 | 27,240,958 | -0.21(-2.57%) |
May 06, 2010 | 8.043 | 8.657 | 7.670 | 8.176 | 772 | -0.37(-4.28%) |
May 05, 2010 | 8.665 | 8.941 | 8.486 | 8.541 | 23,755,620 | -0.38(-4.27%) |
May 04, 2010 | 9.388 | 9.388 | 8.782 | 8.922 | 17,629 | -0.59(-6.21%) |