Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.111 | 7.160 | 6.847 | 7.111 | 1,046,007 | +0.04(+0.54%) |
Jul 29, 2010 | 7.251 | 7.281 | 6.912 | 7.073 | 1,132,724 | -0.07(-0.94%) |
Jul 28, 2010 | 7.310 | 7.369 | 7.089 | 7.140 | 863,548 | -0.20(-2.75%) |
Jul 27, 2010 | 7.542 | 7.555 | 7.307 | 7.342 | 1,268,359 | -0.10(-1.30%) |
Jul 26, 2010 | 7.199 | 7.439 | 7.168 | 7.439 | 1,448,101 | +0.27(+3.77%) |
Jul 23, 2010 | 6.902 | 7.178 | 6.881 | 7.168 | 1,091,322 | +0.20(+2.90%) |
Jul 22, 2010 | 6.757 | 6.993 | 6.757 | 6.966 | 1,242,626 | +0.38(+5.72%) |
Jul 21, 2010 | 6.890 | 6.890 | 6.548 | 6.589 | 1,663,930 | -0.19(-2.80%) |
Jul 20, 2010 | 6.421 | 6.795 | 6.393 | 6.779 | 835,890 | +0.18(+2.75%) |
Jul 19, 2010 | 6.558 | 6.626 | 6.408 | 6.598 | 963,423 | +0.08(+1.17%) |
Jul 16, 2010 | 6.521 | 6.893 | 6.505 | 6.521 | 1,107,664 | -0.45(-6.48%) |
Jul 15, 2010 | 7.000 | 7.003 | 6.774 | 6.973 | 823,429 | -0.02(-0.22%) |
Jul 14, 2010 | 6.976 | 7.059 | 6.884 | 6.989 | 646,624 | -0.02(-0.34%) |
Jul 13, 2010 | 6.861 | 7.057 | 6.828 | 7.013 | 1,159,230 | +0.33(+4.87%) |
Jul 12, 2010 | 6.704 | 6.815 | 6.583 | 6.687 | 701,060 | -0.08(-1.15%) |
Jul 09, 2010 | 6.765 | 6.765 | 6.596 | 6.765 | 357,188 | +0.14(+2.19%) |
Jul 08, 2010 | 6.612 | 6.679 | 6.466 | 6.620 | 946,553 | +0.14(+2.18%) |
Jul 07, 2010 | 6.076 | 6.489 | 6.076 | 6.478 | 1,167,923 | +0.42(+7.01%) |
Jul 06, 2010 | 6.278 | 6.388 | 5.968 | 6.054 | 1,179,409 | -0.05(-0.86%) |
Jul 02, 2010 | 6.106 | 6.269 | 6.044 | 6.106 | 1,277,505 | -0.08(-1.23%) |
Jul 01, 2010 | 6.249 | 6.300 | 5.924 | 6.183 | 2,133,706 | -0.07(-1.19%) |
Jun 30, 2010 | 6.330 | 6.529 | 6.243 | 6.257 | 1,539,931 | -0.12(-1.85%) |
Jun 29, 2010 | 6.625 | 6.629 | 6.305 | 6.375 | 2,041,712 | -0.51(-7.37%) |
Jun 25, 2010 | 6.882 | 6.931 | 6.663 | 6.882 | 3,027,699 | +0.14(+2.12%) |
Jun 24, 2010 | 6.885 | 6.923 | 6.717 | 6.739 | 3,145 | -0.24(-3.46%) |
Jun 23, 2010 | 6.979 | 7.094 | 6.809 | 6.981 | 1,034,691 | -0.02(-0.30%) |
Jun 22, 2010 | 7.346 | 7.445 | 6.993 | 7.001 | 1,762,673 | -0.31(-4.30%) |
Jun 21, 2010 | 7.617 | 7.636 | 7.240 | 7.316 | 2,072,955 | -0.10(-1.41%) |
Jun 18, 2010 | 7.421 | 7.512 | 7.364 | 7.421 | 652,135 | -0.02(-0.26%) |
Jun 17, 2010 | 7.542 | 7.556 | 7.310 | 7.440 | 1,189,807 | -0.03(-0.47%) |
Jun 16, 2010 | 7.439 | 7.572 | 7.383 | 7.475 | 1,820,448 | -0.05(-0.72%) |
Jun 15, 2010 | 7.299 | 7.555 | 7.262 | 7.529 | 2,469,772 | +0.34(+4.66%) |
Jun 14, 2010 | 7.288 | 7.414 | 7.165 | 7.194 | 2,836,483 | +0.07(+0.94%) |
Jun 11, 2010 | 6.831 | 7.135 | 6.830 | 7.127 | 1,496,693 | +0.15(+2.19%) |
Jun 10, 2010 | 6.776 | 6.981 | 6.766 | 6.974 | 984,250 | +0.41(+6.27%) |
Jun 09, 2010 | 6.596 | 6.854 | 6.501 | 6.563 | 2,364,109 | +0.04(+0.63%) |
Jun 08, 2010 | 6.464 | 6.553 | 6.257 | 6.521 | 2,768,222 | +0.07(+1.08%) |
Jun 07, 2010 | 6.744 | 6.811 | 6.442 | 6.451 | 3,506,816 | -0.27(-3.98%) |
Jun 04, 2010 | 6.718 | 7.135 | 6.693 | 6.718 | 1,880,155 | -0.60(-8.25%) |
Jun 03, 2010 | 7.259 | 7.353 | 7.164 | 7.323 | 3,526,624 | +0.11(+1.51%) |
Jun 02, 2010 | 6.922 | 7.214 | 6.839 | 7.214 | 4,411,269 | +0.34(+4.94%) |
Jun 01, 2010 | 7.103 | 7.291 | 6.865 | 6.874 | 2,625,825 | -0.37(-5.07%) |
May 28, 2010 | 7.241 | 7.407 | 7.167 | 7.241 | 1,317,297 | -0.17(-2.30%) |
May 27, 2010 | 7.189 | 7.412 | 7.107 | 7.412 | 1,672,365 | +0.54(+7.82%) |
May 26, 2010 | 6.906 | 7.170 | 6.833 | 6.874 | 1,977,181 | +0.02(+0.35%) |
May 25, 2010 | 6.545 | 6.873 | 6.340 | 6.850 | 2,285,501 | -0.02(-0.28%) |
May 24, 2010 | 6.941 | 7.105 | 6.860 | 6.869 | 943,137 | -0.13(-1.89%) |
May 21, 2010 | 6.574 | 7.085 | 6.521 | 7.002 | 3,229,488 | +0.19(+2.81%) |
May 20, 2010 | 6.855 | 7.122 | 6.792 | 6.811 | 2,820,896 | -0.62(-8.40%) |
May 19, 2010 | 7.502 | 7.652 | 7.210 | 7.435 | 2,191,488 | -0.16(-2.15%) |
May 18, 2010 | 8.003 | 8.033 | 7.536 | 7.599 | 629 | -0.22(-2.79%) |
May 17, 2010 | 7.866 | 7.979 | 7.427 | 7.817 | 2,321,059 | +0.02(+0.29%) |
May 14, 2010 | 7.795 | 8.067 | 7.663 | 7.795 | 1,482,125 | -0.37(-4.56%) |
May 13, 2010 | 8.295 | 8.408 | 8.129 | 8.167 | 1,385,910 | -0.16(-1.93%) |
May 12, 2010 | 8.038 | 8.334 | 8.038 | 8.327 | 1,062,349 | +0.35(+4.45%) |
May 11, 2010 | 8.043 | 8.159 | 7.944 | 7.973 | 1,279,876 | +0.05(+0.64%) |
May 10, 2010 | 7.742 | 7.922 | 7.733 | 7.922 | 3,340,956 | +0.74(+10.32%) |
May 07, 2010 | 7.469 | 7.607 | 7.005 | 7.181 | 2,260,202 | -0.39(-5.18%) |
May 06, 2010 | 7.573 | 8.169 | 6.201 | 7.573 | 2,290,961 | -0.45(-5.59%) |
May 05, 2010 | 8.132 | 8.337 | 8.022 | 8.022 | 1,747,627 | -0.26(-3.09%) |
May 04, 2010 | 8.526 | 8.534 | 8.200 | 8.278 | 1,691,820 | -0.49(-5.60%) |