Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.424 | 7.778 | 7.268 | 7.424 | 4,621,567 | -0.15(-1.94%) |
Jul 29, 2010 | 7.648 | 7.769 | 7.165 | 7.570 | 5,979,976 | -0.09(-1.13%) |
Jul 28, 2010 | 7.657 | 8.011 | 7.579 | 7.657 | 7,740 | -0.28(-3.59%) |
Jul 27, 2010 | 8.261 | 8.287 | 7.890 | 7.942 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.847 | 8.201 | 7.769 | 8.097 | 5,368,921 | +0.25(+3.19%) |
Jul 23, 2010 | 7.605 | 7.985 | 7.424 | 7.847 | 7,941,305 | +0.18(+2.36%) |
Jul 22, 2010 | 7.251 | 7.717 | 7.251 | 7.665 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.311 | 7.415 | 7.078 | 7.087 | 6,030,020 | -0.13(-1.79%) |
Jul 20, 2010 | 6.543 | 7.234 | 6.276 | 7.216 | 2,316 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.630 | 6.176 | 6.560 | 5,568,598 | +0.12(+1.88%) |
Jul 16, 2010 | 6.440 | 7.242 | 6.388 | 6.440 | 7,723,062 | -0.89(-12.13%) |
Jul 15, 2010 | 7.484 | 7.769 | 7.096 | 7.329 | 4,036,104 | -0.09(-1.16%) |
Jul 14, 2010 | 7.337 | 7.639 | 7.320 | 7.415 | 6,252,375 | -0.09(-1.15%) |
Jul 13, 2010 | 7.501 | 7.553 | 7.199 | 7.501 | 14,619 | +0.49(+7.02%) |
Jul 12, 2010 | 7.027 | 7.234 | 6.845 | 7.009 | 3,505,681 | -0.07(-0.98%) |
Jul 09, 2010 | 7.078 | 7.165 | 6.699 | 7.078 | 4,475,945 | +0.23(+3.40%) |
Jul 08, 2010 | 6.845 | 6.871 | 6.586 | 6.845 | 5,461,233 | +0.30(+4.62%) |
Jul 07, 2010 | 5.887 | 6.569 | 5.853 | 6.543 | 6,803,492 | +0.67(+11.47%) |
Jul 06, 2010 | 5.870 | 6.301 | 5.818 | 5.870 | 6,824 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.715 | 5.904 | 6,872,261 | -0.13(-2.15%) |
Jul 01, 2010 | 6.293 | 6.396 | 5.620 | 6.034 | 15,966,880 | -0.22(-3.45%) |
Jun 30, 2010 | 6.250 | 6.681 | 6.198 | 6.250 | 12,393 | -0.17(-2.69%) |
Jun 29, 2010 | 6.871 | 6.966 | 6.336 | 6.422 | 6,892 | -1.22(-15.93%) |
Jun 25, 2010 | 7.639 | 7.648 | 7.303 | 7.639 | 7,527,672 | +0.20(+2.67%) |
Jun 24, 2010 | 7.441 | 7.691 | 7.018 | 7.441 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.467 | 7.501 | 6.979 | 7.078 | 9,816,974 | -0.32(-4.32%) |
Jun 22, 2010 | 7.398 | 7.924 | 7.372 | 7.398 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.373 | 8.460 | 7.666 | 7.786 | 5,699,328 | -0.35(-4.35%) |
Jun 18, 2010 | 8.140 | 8.261 | 7.933 | 8.140 | 6,119,883 | -0.01(-0.11%) |
Jun 17, 2010 | 8.149 | 8.615 | 7.898 | 8.149 | 6,965,603 | -0.33(-3.87%) |
Jun 16, 2010 | 8.572 | 8.701 | 8.416 | 8.477 | 7,856,170 | -0.35(-4.01%) |
Jun 15, 2010 | 8.831 | 8.865 | 8.062 | 8.831 | 7,906 | +0.86(+10.83%) |
Jun 14, 2010 | 7.976 | 8.175 | 7.778 | 7.968 | 7,328,686 | +0.27(+3.48%) |
Jun 11, 2010 | 7.622 | 7.847 | 7.519 | 7.700 | 5,607,450 | -0.05(-0.67%) |
Jun 10, 2010 | 7.752 | 7.769 | 7.260 | 7.752 | 7,535 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.553 | 6.862 | 7.027 | 8,013,266 | -0.07(-0.97%) |
Jun 08, 2010 | 7.398 | 7.424 | 6.612 | 7.096 | 5,712 | -0.07(-0.96%) |
Jun 07, 2010 | 7.959 | 8.054 | 7.113 | 7.165 | 9,373,152 | -0.76(-9.59%) |
Jun 04, 2010 | 7.924 | 8.537 | 7.873 | 7.924 | 6,870,589 | -0.90(-10.18%) |
Jun 03, 2010 | 8.822 | 8.891 | 8.339 | 8.822 | 5,999,361 | +0.49(+5.91%) |
Jun 02, 2010 | 8.330 | 8.330 | 7.838 | 8.330 | 7,342,459 | +0.23(+2.88%) |
Jun 01, 2010 | 8.097 | 9.021 | 8.062 | 8.097 | 5,567 | -0.78(-8.75%) |
May 28, 2010 | 8.874 | 9.064 | 8.546 | 8.874 | 14,339,873 | +0.22(+2.59%) |
May 27, 2010 | 8.019 | 8.710 | 7.950 | 8.649 | 10,223,321 | +0.89(+11.46%) |
May 26, 2010 | 7.760 | 7.968 | 7.622 | 7.760 | 4,018 | +0.25(+3.33%) |
May 25, 2010 | 6.932 | 7.527 | 6.612 | 7.510 | 5,908 | +0.36(+5.07%) |
May 24, 2010 | 7.648 | 7.821 | 7.130 | 7.147 | 6,647,294 | -0.50(-6.55%) |
May 21, 2010 | 7.061 | 7.873 | 7.061 | 7.648 | 10,224,649 | +0.28(+3.87%) |
May 20, 2010 | 7.432 | 7.821 | 7.337 | 7.363 | 5,502 | -0.98(-11.77%) |
May 19, 2010 | 8.104 | 8.561 | 7.827 | 8.345 | 11,018,676 | +0.23(+2.87%) |
May 18, 2010 | 8.777 | 8.803 | 8.000 | 8.112 | 4,635 | -0.41(-4.76%) |
May 17, 2010 | 8.475 | 8.785 | 8.078 | 8.518 | 7,036,780 | +0.04(+0.51%) |
May 14, 2010 | 8.475 | 8.803 | 8.250 | 8.475 | 7,405,789 | -0.41(-4.66%) |
May 13, 2010 | 9.053 | 9.450 | 8.794 | 8.889 | 7,842,753 | +0.01(+0.15%) |
May 12, 2010 | 8.734 | 9.027 | 8.587 | 8.876 | 8,724,411 | +0.39(+4.63%) |
May 11, 2010 | 8.708 | 8.872 | 8.440 | 8.483 | 5,098 | -0.37(-4.19%) |
May 10, 2010 | 8.850 | 8.975 | 8.742 | 8.854 | 14,846,293 | +0.74(+9.15%) |
May 07, 2010 | 8.785 | 8.880 | 7.940 | 8.112 | 23,279,104 | -0.38(-4.47%) |
May 06, 2010 | 8.483 | 9.605 | 0.0086 | 8.492 | 15,008 | -1.65(-16.26%) |
May 05, 2010 | 10.32 | 10.68 | 9.666 | 10.14 | 14,234,411 | -0.93(-8.42%) |
May 04, 2010 | 11.37 | 11.52 | 10.93 | 11.07 | 9,130 | -1.55(-12.30%) |