Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.260 | 7.344 | 7.020 | 7.260 | 12,071,330 | +0.16(+2.29%) |
Jul 29, 2010 | 7.210 | 7.330 | 7.020 | 7.097 | 2,832 | -0.34(-4.56%) |
Jul 28, 2010 | 7.436 | 7.486 | 7.125 | 7.436 | 829 | +0.00(+0.00%) |
Jul 27, 2010 | 7.436 | 8.269 | 7.358 | 7.436 | 3,373 | -0.99(-11.74%) |
Jul 26, 2010 | 8.065 | 8.510 | 8.036 | 8.425 | 12,784,283 | +0.36(+4.47%) |
Jul 23, 2010 | 7.641 | 8.104 | 7.507 | 8.065 | 13,834,006 | +0.44(+5.74%) |
Jul 22, 2010 | 7.366 | 7.669 | 7.337 | 7.627 | 7,992,218 | +0.42(+5.78%) |
Jul 21, 2010 | 7.323 | 7.380 | 7.161 | 7.210 | 16,524,942 | -0.29(-3.86%) |
Jul 20, 2010 | 7.500 | 7.521 | 7.069 | 7.500 | 11,218,154 | +0.21(+2.91%) |
Jul 19, 2010 | 7.436 | 7.479 | 7.203 | 7.288 | 8,708,546 | -0.11(-1.43%) |
Jul 16, 2010 | 7.394 | 7.895 | 7.330 | 7.394 | 12,037,492 | -0.54(-6.77%) |
Jul 15, 2010 | 7.895 | 7.973 | 7.719 | 7.931 | 5,409,320 | +0.04(+0.54%) |
Jul 14, 2010 | 8.008 | 8.015 | 7.796 | 7.888 | 5,504,972 | -0.18(-2.27%) |
Jul 13, 2010 | 7.980 | 8.107 | 7.874 | 8.072 | 6,749,065 | +0.22(+2.79%) |
Jul 12, 2010 | 8.100 | 8.142 | 7.810 | 7.853 | 6,677,889 | -0.28(-3.39%) |
Jul 09, 2010 | 8.128 | 8.135 | 7.818 | 8.128 | 4,639,806 | +0.20(+2.58%) |
Jul 08, 2010 | 8.022 | 8.128 | 7.761 | 7.923 | 5,770,603 | -0.01(-0.18%) |
Jul 07, 2010 | 7.577 | 7.938 | 7.443 | 7.938 | 8,868,412 | +0.42(+5.60%) |
Jul 06, 2010 | 7.699 | 7.748 | 7.454 | 7.517 | 63,558 | +0.01(+0.09%) |
Jul 02, 2010 | 7.510 | 7.706 | 7.418 | 7.510 | 6,331,069 | -0.09(-1.20%) |
Jul 01, 2010 | 7.594 | 7.685 | 7.334 | 7.601 | 9,037,395 | +0.05(+0.65%) |
Jun 30, 2010 | 7.882 | 7.994 | 7.538 | 7.552 | 227 | -0.35(-4.44%) |
Jun 29, 2010 | 8.078 | 8.176 | 7.776 | 7.903 | 13,218,028 | -0.39(-4.66%) |
Jun 25, 2010 | 8.289 | 8.359 | 8.106 | 8.289 | 8,483,577 | +0.08(+1.03%) |
Jun 24, 2010 | 8.450 | 8.464 | 8.198 | 8.205 | 9,555,740 | -0.29(-3.39%) |
Jun 23, 2010 | 8.394 | 8.541 | 8.134 | 8.492 | 10,659,515 | +0.10(+1.17%) |
Jun 22, 2010 | 8.619 | 8.696 | 8.352 | 8.394 | 6,200,775 | -0.26(-3.00%) |
Jun 21, 2010 | 8.808 | 8.913 | 8.591 | 8.654 | 5,759,031 | +0.01(+0.08%) |
Jun 18, 2010 | 8.647 | 8.745 | 8.527 | 8.647 | 6,769,891 | +0.07(+0.82%) |
Jun 17, 2010 | 8.934 | 8.984 | 8.499 | 8.577 | 229,823 | -0.35(-3.93%) |
Jun 16, 2010 | 9.152 | 9.156 | 8.885 | 8.927 | 8,164,041 | -0.34(-3.64%) |
Jun 15, 2010 | 8.927 | 9.299 | 8.822 | 9.264 | 7,507,274 | +0.40(+4.51%) |
Jun 14, 2010 | 8.808 | 9.117 | 8.808 | 8.864 | 7,999,730 | +0.19(+2.18%) |
Jun 11, 2010 | 8.541 | 8.768 | 8.492 | 8.675 | 4,455,475 | -0.01(-0.08%) |
Jun 10, 2010 | 8.352 | 8.717 | 8.324 | 8.682 | 7,442,417 | +0.55(+6.73%) |
Jun 09, 2010 | 8.366 | 8.464 | 8.085 | 8.134 | 6,757,501 | -0.08(-0.94%) |
Jun 08, 2010 | 8.268 | 8.415 | 8.064 | 8.212 | 16,439,241 | -0.12(-1.43%) |
Jun 07, 2010 | 8.703 | 8.796 | 8.310 | 8.331 | 8,286,583 | -0.37(-4.27%) |
Jun 04, 2010 | 8.703 | 8.927 | 8.682 | 8.703 | 11,697,921 | -0.38(-4.17%) |
Jun 03, 2010 | 9.075 | 9.166 | 8.871 | 9.082 | 8,615,656 | +0.03(+0.31%) |
Jun 02, 2010 | 8.878 | 9.061 | 8.808 | 9.054 | 10,721,153 | +0.27(+3.12%) |
Jun 01, 2010 | 9.194 | 9.229 | 8.773 | 8.780 | 12,784,323 | -0.59(-6.29%) |
May 28, 2010 | 9.370 | 9.587 | 9.320 | 9.370 | 9,727,542 | -0.17(-1.77%) |
May 27, 2010 | 9.517 | 9.566 | 9.278 | 9.538 | 9,608,364 | +0.35(+3.82%) |
May 26, 2010 | 9.629 | 9.685 | 9.117 | 9.187 | 17,134,174 | -0.31(-3.25%) |
May 25, 2010 | 9.173 | 9.503 | 9.054 | 9.496 | 11,600,820 | -0.09(-0.95%) |
May 24, 2010 | 9.440 | 9.882 | 9.426 | 9.587 | 7,477,744 | -0.06(-0.58%) |
May 21, 2010 | 9.173 | 9.742 | 9.173 | 9.643 | 9,973,045 | +0.29(+3.08%) |
May 20, 2010 | 9.538 | 9.671 | 9.320 | 9.356 | 10,993,640 | -0.52(-5.26%) |
May 19, 2010 | 10.00 | 10.14 | 9.615 | 9.875 | 10,048,809 | -0.24(-2.36%) |
May 18, 2010 | 10.48 | 10.63 | 10.06 | 10.11 | 142 | -0.25(-2.37%) |
May 17, 2010 | 10.35 | 10.41 | 9.910 | 10.36 | 7,945,536 | +0.01(+0.14%) |
May 14, 2010 | 10.35 | 10.52 | 10.12 | 10.35 | 10,322,060 | -0.31(-2.90%) |
May 13, 2010 | 10.87 | 10.90 | 10.63 | 10.65 | 7,775,357 | -0.29(-2.69%) |
May 12, 2010 | 10.69 | 10.98 | 10.59 | 10.95 | 8,218,981 | +0.34(+3.17%) |
May 11, 2010 | 10.68 | 10.81 | 10.53 | 10.61 | 8,342,477 | -0.01(-0.07%) |
May 10, 2010 | 10.42 | 10.65 | 10.39 | 10.62 | 12,387,799 | +1.03(+10.76%) |
May 07, 2010 | 10.21 | 10.31 | 9.503 | 9.587 | 19,574,174 | -0.60(-5.92%) |
May 06, 2010 | 10.19 | 10.99 | 9.580 | 10.19 | 142 | -0.42(-3.97%) |
May 05, 2010 | 10.90 | 11.20 | 10.59 | 10.61 | 12,909,969 | -0.44(-4.00%) |
May 04, 2010 | 11.41 | 11.45 | 10.91 | 11.05 | 10,239,377 | -0.62(-5.29%) |