Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.633 | 7.737 | 7.487 | 7.633 | 10,003,468 | -0.04(-0.54%) |
Jul 29, 2010 | 7.779 | 7.815 | 7.586 | 7.674 | 87,260 | +0.02(+0.20%) |
Jul 28, 2010 | 7.607 | 7.742 | 7.549 | 7.659 | 9,025,692 | -0.01(-0.14%) |
Jul 27, 2010 | 7.810 | 7.815 | 7.554 | 7.669 | 86,953 | -0.10(-1.28%) |
Jul 26, 2010 | 7.758 | 7.820 | 7.695 | 7.768 | 10,714,120 | +0.00(+0.00%) |
Jul 23, 2010 | 7.591 | 7.779 | 7.508 | 7.768 | 14,530,431 | +0.10(+1.29%) |
Jul 22, 2010 | 7.487 | 7.680 | 7.461 | 7.669 | 274,835 | +0.36(+4.92%) |
Jul 21, 2010 | 7.299 | 7.398 | 7.242 | 7.309 | 19,595,518 | +0.11(+1.52%) |
Jul 20, 2010 | 6.783 | 7.231 | 6.783 | 7.200 | 162,446 | +0.33(+4.86%) |
Jul 19, 2010 | 6.851 | 6.939 | 6.793 | 6.866 | 7,928,168 | +0.06(+0.84%) |
Jul 16, 2010 | 6.809 | 6.960 | 6.783 | 6.809 | 9,125,940 | -0.13(-1.80%) |
Jul 15, 2010 | 7.080 | 7.106 | 6.918 | 6.934 | 10,823,024 | -0.18(-2.49%) |
Jul 14, 2010 | 7.122 | 7.226 | 7.044 | 7.111 | 100,573 | -0.13(-1.80%) |
Jul 13, 2010 | 7.330 | 7.356 | 7.236 | 7.242 | 22,872 | +0.01(+0.07%) |
Jul 12, 2010 | 7.351 | 7.372 | 7.104 | 7.236 | 11,902,705 | -0.17(-2.25%) |
Jul 09, 2010 | 7.403 | 7.481 | 7.174 | 7.403 | 9,848,189 | +0.15(+2.01%) |
Jul 08, 2010 | 7.242 | 7.273 | 7.117 | 7.257 | 41,336 | +0.11(+1.61%) |
Jul 07, 2010 | 6.939 | 7.158 | 6.908 | 7.143 | 9,897,158 | +0.25(+3.55%) |
Jul 06, 2010 | 7.049 | 7.080 | 6.788 | 6.898 | 190,761 | -0.05(-0.75%) |
Jul 02, 2010 | 6.950 | 7.017 | 6.778 | 6.950 | 10,690,742 | +0.06(+0.83%) |
Jul 01, 2010 | 6.872 | 6.950 | 6.673 | 6.892 | 15,243,873 | +0.02(+0.30%) |
Jun 30, 2010 | 6.981 | 7.076 | 6.830 | 6.872 | 30,324 | +0.05(+0.69%) |
Jun 29, 2010 | 6.981 | 6.991 | 6.762 | 6.825 | 228,267 | -0.53(-7.23%) |
Jun 25, 2010 | 7.356 | 7.388 | 7.143 | 7.356 | 7,964,494 | +0.07(+1.00%) |
Jun 24, 2010 | 7.455 | 7.455 | 7.242 | 7.283 | 33,882 | -0.15(-1.96%) |
Jun 23, 2010 | 7.419 | 7.471 | 7.278 | 7.429 | 11,909,499 | +0.03(+0.42%) |
Jun 22, 2010 | 7.570 | 7.664 | 7.388 | 7.398 | 37,104 | -0.12(-1.59%) |
Jun 21, 2010 | 7.659 | 7.690 | 7.455 | 7.518 | 14,261,827 | +0.13(+1.76%) |
Jun 18, 2010 | 7.388 | 7.492 | 7.367 | 7.388 | 10,315,204 | -0.01(-0.14%) |
Jun 17, 2010 | 7.643 | 7.643 | 7.309 | 7.398 | 4,741 | -0.13(-1.73%) |
Jun 16, 2010 | 7.409 | 7.638 | 7.409 | 7.528 | 11,530,175 | +0.06(+0.84%) |
Jun 15, 2010 | 7.356 | 7.502 | 7.320 | 7.466 | 96,135 | +0.21(+2.95%) |
Jun 14, 2010 | 7.419 | 7.476 | 7.231 | 7.252 | 14,673,247 | +0.04(+0.58%) |
Jun 11, 2010 | 7.028 | 7.247 | 7.012 | 7.210 | 9,944,977 | +0.12(+1.69%) |
Jun 10, 2010 | 6.882 | 7.111 | 6.882 | 7.090 | 149,474 | +0.39(+5.75%) |
Jun 09, 2010 | 6.814 | 6.882 | 6.642 | 6.705 | 15,142,381 | +0.02(+0.31%) |
Jun 08, 2010 | 6.548 | 6.699 | 6.496 | 6.684 | 154,523 | +0.18(+2.72%) |
Jun 07, 2010 | 6.752 | 6.825 | 6.465 | 6.507 | 19,199,266 | -0.28(-4.07%) |
Jun 04, 2010 | 6.783 | 7.044 | 6.699 | 6.783 | 17,189,790 | -0.27(-3.84%) |
Jun 03, 2010 | 7.278 | 7.330 | 6.898 | 7.054 | 10,185,936 | -0.15(-2.10%) |
Jun 02, 2010 | 6.955 | 7.216 | 6.872 | 7.205 | 146,511 | +0.31(+4.46%) |
Jun 01, 2010 | 7.002 | 7.231 | 6.887 | 6.898 | 13,679 | -0.12(-1.71%) |
May 28, 2010 | 7.017 | 7.137 | 6.924 | 7.017 | 16,205,747 | -0.03(-0.37%) |
May 27, 2010 | 6.830 | 7.044 | 6.736 | 7.044 | 16,453,914 | +0.40(+6.04%) |
May 26, 2010 | 6.825 | 6.955 | 6.533 | 6.642 | 27,825 | +0.01(+0.08%) |
May 25, 2010 | 6.303 | 6.642 | 6.282 | 6.637 | 105,420 | -0.02(-0.31%) |
May 24, 2010 | 6.767 | 6.898 | 6.647 | 6.658 | 14,065,404 | -0.08(-1.24%) |
May 21, 2010 | 6.282 | 6.752 | 6.277 | 6.741 | 24,659,492 | +0.36(+5.64%) |
May 20, 2010 | 6.284 | 6.569 | 6.256 | 6.381 | 11,383 | -0.42(-6.21%) |
May 19, 2010 | 6.663 | 6.866 | 6.580 | 6.804 | 20,516,260 | -0.14(-2.03%) |
May 18, 2010 | 7.435 | 7.919 | 6.866 | 6.944 | 670,178 | -0.26(-3.61%) |
May 17, 2010 | 7.366 | 7.423 | 7.013 | 7.205 | 16,274,477 | -0.29(-3.81%) |
May 14, 2010 | 7.490 | 7.646 | 7.283 | 7.490 | 19,844,440 | -0.26(-3.35%) |
May 13, 2010 | 8.015 | 8.015 | 7.745 | 7.750 | 13,876,421 | -0.09(-1.13%) |
May 12, 2010 | 7.807 | 7.880 | 7.714 | 7.838 | 11,787,786 | +0.10(+1.34%) |
May 11, 2010 | 7.953 | 7.968 | 7.719 | 7.735 | 92,931 | -0.17(-2.17%) |
May 10, 2010 | 7.859 | 7.916 | 7.820 | 7.906 | 18,200,302 | +0.55(+7.41%) |
May 07, 2010 | 7.392 | 7.594 | 7.085 | 7.361 | 30,956,830 | -0.16(-2.14%) |
May 06, 2010 | 7.859 | 8.031 | 6.831 | 7.522 | 30,605,170 | -0.09(-1.16%) |
May 05, 2010 | 7.828 | 8.072 | 7.605 | 7.610 | 18,872,940 | -0.31(-3.87%) |
May 04, 2010 | 8.259 | 8.259 | 7.844 | 7.916 | 21,811,414 | -0.50(-5.98%) |