Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.423 | 7.777 | 7.267 | 7.423 | 4,622,203 | -0.15(-1.94%) |
Jul 29, 2010 | 7.647 | 7.768 | 7.164 | 7.569 | 5,980,798 | -0.09(-1.13%) |
Jul 28, 2010 | 7.656 | 8.010 | 7.578 | 7.656 | 7,741 | -0.28(-3.59%) |
Jul 27, 2010 | 8.260 | 8.286 | 7.889 | 7.941 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.846 | 8.199 | 7.768 | 8.096 | 5,369,660 | +0.25(+3.19%) |
Jul 23, 2010 | 7.604 | 7.984 | 7.423 | 7.846 | 7,942,397 | +0.18(+2.36%) |
Jul 22, 2010 | 7.250 | 7.716 | 7.250 | 7.664 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.310 | 7.414 | 7.077 | 7.086 | 6,030,849 | -0.13(-1.79%) |
Jul 20, 2010 | 6.542 | 7.233 | 6.275 | 7.216 | 2,317 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.629 | 6.175 | 6.560 | 5,569,364 | +0.12(+1.88%) |
Jul 16, 2010 | 6.439 | 7.241 | 6.387 | 6.439 | 7,724,124 | -0.89(-12.13%) |
Jul 15, 2010 | 7.483 | 7.768 | 7.095 | 7.328 | 4,036,659 | -0.09(-1.16%) |
Jul 14, 2010 | 7.336 | 7.638 | 7.319 | 7.414 | 6,253,235 | -0.09(-1.15%) |
Jul 13, 2010 | 7.500 | 7.552 | 7.198 | 7.500 | 14,621 | +0.49(+7.02%) |
Jul 12, 2010 | 7.026 | 7.233 | 6.844 | 7.008 | 3,506,163 | -0.07(-0.98%) |
Jul 09, 2010 | 7.077 | 7.164 | 6.698 | 7.077 | 4,476,560 | +0.23(+3.40%) |
Jul 08, 2010 | 6.844 | 6.870 | 6.585 | 6.844 | 5,461,984 | +0.30(+4.62%) |
Jul 07, 2010 | 5.886 | 6.568 | 5.852 | 6.542 | 6,804,428 | +0.67(+11.47%) |
Jul 06, 2010 | 5.869 | 6.301 | 5.817 | 5.869 | 6,825 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.714 | 5.904 | 6,873,207 | -0.13(-2.15%) |
Jul 01, 2010 | 6.292 | 6.396 | 5.619 | 6.033 | 15,969,077 | -0.22(-3.45%) |
Jun 30, 2010 | 6.249 | 6.680 | 6.197 | 6.249 | 12,394 | -0.17(-2.69%) |
Jun 29, 2010 | 6.870 | 6.965 | 6.335 | 6.421 | 6,893 | -1.22(-15.93%) |
Jun 25, 2010 | 7.638 | 7.647 | 7.302 | 7.638 | 7,528,708 | +0.20(+2.67%) |
Jun 24, 2010 | 7.440 | 7.690 | 7.017 | 7.440 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.466 | 7.500 | 6.978 | 7.077 | 9,818,325 | -0.32(-4.32%) |
Jun 22, 2010 | 7.397 | 7.923 | 7.371 | 7.397 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.372 | 8.458 | 7.665 | 7.785 | 5,700,112 | -0.35(-4.35%) |
Jun 18, 2010 | 8.139 | 8.260 | 7.932 | 8.139 | 6,120,725 | -0.01(-0.11%) |
Jun 17, 2010 | 8.148 | 8.614 | 7.897 | 8.148 | 6,966,561 | -0.33(-3.87%) |
Jun 16, 2010 | 8.571 | 8.700 | 8.415 | 8.476 | 7,857,250 | -0.35(-4.01%) |
Jun 15, 2010 | 8.829 | 8.864 | 8.061 | 8.829 | 7,907 | +0.86(+10.83%) |
Jun 14, 2010 | 7.975 | 8.174 | 7.777 | 7.966 | 7,329,694 | +0.27(+3.48%) |
Jun 11, 2010 | 7.621 | 7.846 | 7.518 | 7.699 | 5,608,221 | -0.05(-0.67%) |
Jun 10, 2010 | 7.751 | 7.768 | 7.259 | 7.751 | 7,536 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.552 | 6.862 | 7.026 | 8,014,368 | -0.07(-0.97%) |
Jun 08, 2010 | 7.397 | 7.423 | 6.611 | 7.095 | 5,713 | -0.07(-0.96%) |
Jun 07, 2010 | 7.958 | 8.053 | 7.112 | 7.164 | 9,374,442 | -0.76(-9.59%) |
Jun 04, 2010 | 7.923 | 8.536 | 7.871 | 7.923 | 6,871,534 | -0.90(-10.18%) |
Jun 03, 2010 | 8.821 | 8.890 | 8.338 | 8.821 | 6,000,186 | +0.49(+5.91%) |
Jun 02, 2010 | 8.329 | 8.329 | 7.837 | 8.329 | 7,343,469 | +0.23(+2.88%) |
Jun 01, 2010 | 8.096 | 9.019 | 8.061 | 8.096 | 5,568 | -0.78(-8.75%) |
May 28, 2010 | 8.873 | 9.063 | 8.545 | 8.873 | 14,341,845 | +0.22(+2.59%) |
May 27, 2010 | 8.018 | 8.709 | 7.949 | 8.648 | 10,224,728 | +0.89(+11.46%) |
May 26, 2010 | 7.759 | 7.966 | 7.621 | 7.759 | 4,019 | +0.25(+3.33%) |
May 25, 2010 | 6.931 | 7.526 | 6.611 | 7.509 | 5,908 | +0.36(+5.07%) |
May 24, 2010 | 7.647 | 7.820 | 7.129 | 7.146 | 6,648,208 | -0.50(-6.55%) |
May 21, 2010 | 7.060 | 7.871 | 7.060 | 7.647 | 10,226,055 | +0.28(+3.87%) |
May 20, 2010 | 7.431 | 7.820 | 7.336 | 7.362 | 5,503 | -0.98(-11.77%) |
May 19, 2010 | 8.102 | 8.560 | 7.826 | 8.344 | 11,020,193 | +0.23(+2.87%) |
May 18, 2010 | 8.775 | 8.801 | 7.999 | 8.111 | 4,635 | -0.41(-4.76%) |
May 17, 2010 | 8.473 | 8.784 | 8.077 | 8.517 | 7,037,748 | +0.04(+0.51%) |
May 14, 2010 | 8.473 | 8.801 | 8.249 | 8.473 | 7,406,808 | -0.41(-4.66%) |
May 13, 2010 | 9.052 | 9.448 | 8.793 | 8.888 | 7,843,833 | +0.01(+0.15%) |
May 12, 2010 | 8.732 | 9.026 | 8.586 | 8.875 | 8,725,612 | +0.39(+4.63%) |
May 11, 2010 | 8.706 | 8.870 | 8.439 | 8.482 | 5,099 | -0.37(-4.19%) |
May 10, 2010 | 8.849 | 8.974 | 8.741 | 8.853 | 14,848,337 | +0.74(+9.15%) |
May 07, 2010 | 8.784 | 8.879 | 7.938 | 8.111 | 23,282,308 | -0.38(-4.47%) |
May 06, 2010 | 8.482 | 9.604 | 0.0086 | 8.491 | 15,010 | -1.65(-16.26%) |
May 05, 2010 | 10.32 | 10.68 | 9.664 | 10.14 | 14,236,371 | -0.93(-8.42%) |
May 04, 2010 | 11.36 | 11.52 | 10.93 | 11.07 | 9,132 | -1.55(-12.30%) |