Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.385 | 7.440 | 7.216 | 7.385 | 5,848,229 | -0.13(-1.70%) |
Jul 29, 2010 | 7.575 | 7.616 | 7.283 | 7.512 | 3,073,101 | -0.03(-0.38%) |
Jul 28, 2010 | 7.734 | 7.763 | 7.504 | 7.541 | 3,670,839 | -0.20(-2.58%) |
Jul 27, 2010 | 7.946 | 7.970 | 7.722 | 7.741 | 4,695,748 | -0.11(-1.41%) |
Jul 26, 2010 | 7.755 | 7.866 | 7.640 | 7.852 | 3,775,440 | +0.16(+2.13%) |
Jul 23, 2010 | 7.534 | 7.719 | 7.493 | 7.688 | 4,503,866 | +0.08(+1.01%) |
Jul 22, 2010 | 7.560 | 7.688 | 7.529 | 7.611 | 7,128,462 | +0.20(+2.66%) |
Jul 21, 2010 | 8.078 | 8.162 | 7.286 | 7.413 | 17,766,474 | -0.29(-3.72%) |
Jul 20, 2010 | 7.425 | 7.773 | 7.399 | 7.700 | 47,430 | +0.15(+2.04%) |
Jul 19, 2010 | 7.524 | 7.580 | 7.380 | 7.546 | 5,420,261 | +0.02(+0.32%) |
Jul 16, 2010 | 7.522 | 7.642 | 7.512 | 7.522 | 6,274,108 | -0.12(-1.51%) |
Jul 15, 2010 | 7.717 | 7.738 | 7.560 | 7.637 | 3,550,610 | -0.08(-1.06%) |
Jul 14, 2010 | 7.859 | 7.859 | 7.584 | 7.719 | 3,496,031 | -0.17(-2.14%) |
Jul 13, 2010 | 7.782 | 7.958 | 7.736 | 7.888 | 2,989,699 | +0.30(+3.89%) |
Jul 12, 2010 | 7.681 | 7.794 | 7.531 | 7.592 | 3,930,803 | -0.15(-1.95%) |
Jul 09, 2010 | 7.743 | 7.771 | 7.413 | 7.743 | 7,732,168 | +0.27(+3.64%) |
Jul 08, 2010 | 7.399 | 7.553 | 7.332 | 7.471 | 12,459 | +0.16(+2.24%) |
Jul 07, 2010 | 6.910 | 7.327 | 6.860 | 7.307 | 6,045,374 | +0.47(+6.83%) |
Jul 06, 2010 | 7.223 | 7.315 | 6.819 | 6.840 | 8,379,920 | -0.22(-3.14%) |
Jul 02, 2010 | 7.062 | 7.356 | 6.980 | 7.062 | 4,621,234 | -0.14(-1.94%) |
Jul 01, 2010 | 7.401 | 7.471 | 6.920 | 7.202 | 11,130,793 | -0.20(-2.73%) |
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.673 | 7.738 | 7.421 | 7.512 | 7,790,655 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,655,434 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.092 | 7.743 | 7.767 | 7,586,956 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.128 | 6,071,872 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,535 | +0.19(+2.23%) |
Jun 18, 2010 | 8.429 | 8.531 | 8.314 | 8.429 | 4,722,965 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.500 | 8.287 | 8.381 | 1,545 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.998 | 8.389 | 4,689,664 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.051 | 5,236,520 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.632 | 7.914 | 3,189,024 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,875 | +0.30(+4.03%) |
Jun 09, 2010 | 7.230 | 7.765 | 7.223 | 7.536 | 10,090,222 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,210 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,318 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.283 | 7.336 | 3,814,498 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,660 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,481 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,979 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,282 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.998 | 5,327,614 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.254 | 7.606 | 7.081 | 7.584 | 4,921,189 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.490 | 7.500 | 3,422,335 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,460 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,135 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,692 | -0.09(-1.16%) |
May 18, 2010 | 8.299 | 8.331 | 7.828 | 7.885 | 3,488,090 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.193 | 7.765 | 8.157 | 5,982,480 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,336,049 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,331 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.441 | 5,445,127 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,608 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,403 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,360 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,161 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.909 | 7.587 | 7.642 | 6,339,506 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,314 | -0.30(-3.64%) |