Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.052 | 8.167 | 7.889 | 8.052 | 13,254,339 | -0.13(-1.58%) |
Jul 29, 2010 | 8.167 | 8.234 | 8.042 | 8.181 | 14,655 | +0.14(+1.73%) |
Jul 28, 2010 | 7.956 | 8.200 | 7.927 | 8.042 | 11,206,988 | +0.06(+0.78%) |
Jul 27, 2010 | 8.210 | 8.243 | 7.956 | 7.980 | 11,291,546 | -0.21(-2.58%) |
Jul 26, 2010 | 8.133 | 8.234 | 8.061 | 8.191 | 8,783,777 | +0.06(+0.71%) |
Jul 23, 2010 | 7.884 | 8.143 | 7.845 | 8.133 | 10,432,232 | +0.17(+2.11%) |
Jul 22, 2010 | 7.769 | 8.028 | 7.740 | 7.965 | 9,421 | +0.35(+4.60%) |
Jul 21, 2010 | 7.625 | 7.721 | 7.534 | 7.615 | 15,034,678 | +0.11(+1.40%) |
Jul 20, 2010 | 7.049 | 7.539 | 7.049 | 7.510 | 46,556 | +0.36(+5.10%) |
Jul 19, 2010 | 7.078 | 7.169 | 7.016 | 7.145 | 7,729,081 | +0.15(+2.12%) |
Jul 16, 2010 | 6.997 | 7.102 | 6.973 | 6.997 | 8,999,225 | -0.20(-2.73%) |
Jul 15, 2010 | 7.351 | 7.366 | 7.083 | 7.193 | 13,503,023 | -0.16(-2.22%) |
Jul 14, 2010 | 7.414 | 7.515 | 7.294 | 7.356 | 15,295 | -0.17(-2.29%) |
Jul 13, 2010 | 7.606 | 7.668 | 7.495 | 7.529 | 5,446 | +0.03(+0.38%) |
Jul 12, 2010 | 7.649 | 7.706 | 7.404 | 7.500 | 8,379,938 | -0.30(-3.81%) |
Jul 09, 2010 | 7.797 | 7.831 | 7.639 | 7.797 | 6,784,416 | +0.14(+1.88%) |
Jul 08, 2010 | 7.639 | 7.663 | 7.452 | 7.654 | 56,361 | +0.07(+0.88%) |
Jul 07, 2010 | 7.342 | 7.615 | 7.328 | 7.586 | 10,156,373 | +0.23(+3.20%) |
Jul 06, 2010 | 7.457 | 7.577 | 7.251 | 7.351 | 4,566 | +0.10(+1.39%) |
Jul 02, 2010 | 7.251 | 7.328 | 7.131 | 7.251 | 9,530,886 | +0.06(+0.87%) |
Jul 01, 2010 | 6.977 | 7.217 | 6.877 | 7.188 | 16,465,414 | +0.14(+2.04%) |
Jun 30, 2010 | 7.126 | 7.232 | 7.016 | 7.045 | 3,544 | +0.07(+0.96%) |
Jun 29, 2010 | 7.217 | 7.227 | 6.910 | 6.977 | 16,559 | -0.57(-7.56%) |
Jun 25, 2010 | 7.548 | 7.565 | 7.356 | 7.548 | 6,294,346 | +0.10(+1.35%) |
Jun 24, 2010 | 7.534 | 7.596 | 7.289 | 7.447 | 13,769 | +0.01(+0.19%) |
Jun 23, 2010 | 7.375 | 7.481 | 7.227 | 7.433 | 6,189,289 | +0.07(+0.98%) |
Jun 22, 2010 | 7.467 | 7.598 | 7.342 | 7.361 | 9,896 | -0.06(-0.84%) |
Jun 21, 2010 | 7.543 | 7.610 | 7.395 | 7.423 | 7,752,753 | +0.16(+2.18%) |
Jun 18, 2010 | 7.265 | 7.371 | 7.227 | 7.265 | 5,562,228 | -0.02(-0.33%) |
Jun 17, 2010 | 7.486 | 7.519 | 7.217 | 7.289 | 19,393 | -0.14(-1.87%) |
Jun 16, 2010 | 7.342 | 7.505 | 7.304 | 7.428 | 7,390,806 | -0.00(-0.06%) |
Jun 15, 2010 | 7.265 | 7.452 | 7.265 | 7.433 | 7,800,586 | +0.18(+2.45%) |
Jun 14, 2010 | 7.443 | 7.491 | 7.236 | 7.256 | 9,009,228 | -0.05(-0.66%) |
Jun 11, 2010 | 7.073 | 7.337 | 7.073 | 7.304 | 10,441,922 | +0.11(+1.47%) |
Jun 10, 2010 | 6.934 | 7.198 | 6.915 | 7.198 | 40,064 | +0.48(+7.14%) |
Jun 09, 2010 | 6.838 | 6.939 | 6.680 | 6.718 | 8,087,163 | +0.03(+0.50%) |
Jun 08, 2010 | 6.613 | 6.718 | 6.536 | 6.685 | 11,611,136 | +0.15(+2.27%) |
Jun 07, 2010 | 6.733 | 6.848 | 6.507 | 6.536 | 13,185,029 | -0.26(-3.88%) |
Jun 04, 2010 | 6.800 | 7.131 | 6.762 | 6.800 | 15,564,728 | -0.45(-6.22%) |
Jun 03, 2010 | 7.399 | 7.467 | 7.016 | 7.251 | 7,474,221 | -0.08(-1.05%) |
Jun 02, 2010 | 7.131 | 7.337 | 7.078 | 7.328 | 195,068 | +0.30(+4.30%) |
Jun 01, 2010 | 7.131 | 7.308 | 7.016 | 7.025 | 18,561 | -0.21(-2.85%) |
May 28, 2010 | 7.232 | 7.385 | 7.164 | 7.232 | 13,622,650 | -0.12(-1.69%) |
May 27, 2010 | 7.131 | 7.356 | 7.057 | 7.356 | 14,065,930 | +0.49(+7.20%) |
May 26, 2010 | 6.910 | 7.058 | 6.771 | 6.862 | 11,896 | +0.16(+2.43%) |
May 25, 2010 | 6.416 | 6.757 | 6.392 | 6.699 | 12,814 | -0.06(-0.85%) |
May 24, 2010 | 6.992 | 7.016 | 6.752 | 6.757 | 15,700,482 | -0.15(-2.22%) |
May 21, 2010 | 6.311 | 6.910 | 6.311 | 6.910 | 31,273,412 | +0.49(+7.70%) |
May 20, 2010 | 6.373 | 6.623 | 6.318 | 6.416 | 4,045 | -0.38(-5.64%) |
May 19, 2010 | 6.704 | 6.855 | 6.589 | 6.800 | 30,112,128 | -0.11(-1.60%) |
May 18, 2010 | 7.390 | 7.423 | 6.877 | 6.910 | 16,490 | -0.29(-4.00%) |
May 17, 2010 | 7.414 | 7.457 | 7.035 | 7.198 | 20,761,848 | -0.30(-3.97%) |
May 14, 2010 | 7.495 | 7.745 | 7.380 | 7.495 | 15,126,496 | -0.31(-3.93%) |
May 13, 2010 | 7.903 | 7.975 | 7.783 | 7.802 | 9,857,835 | -0.15(-1.87%) |
May 12, 2010 | 8.085 | 8.095 | 7.922 | 7.951 | 10,748,977 | +0.03(+0.42%) |
May 11, 2010 | 8.114 | 8.133 | 7.884 | 7.917 | 14,274,440 | -0.17(-2.08%) |
May 10, 2010 | 7.965 | 8.100 | 7.951 | 8.085 | 18,207,188 | +0.69(+9.34%) |
May 07, 2010 | 7.404 | 7.649 | 7.112 | 7.395 | 28,537,022 | -0.07(-0.90%) |
May 06, 2010 | 7.783 | 7.989 | 6.814 | 7.462 | 625 | -0.16(-2.11%) |
May 05, 2010 | 7.807 | 8.085 | 7.586 | 7.623 | 27,566,146 | -0.29(-3.66%) |
May 04, 2010 | 8.277 | 8.296 | 7.874 | 7.913 | 29,743,176 | -0.58(-6.78%) |