Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.257 | 7.342 | 7.017 | 7.257 | 12,075,950 | +0.16(+2.29%) |
Jul 29, 2010 | 7.207 | 7.327 | 7.017 | 7.094 | 2,833 | -0.34(-4.56%) |
Jul 28, 2010 | 7.433 | 7.483 | 7.123 | 7.433 | 830 | +0.00(+0.00%) |
Jul 27, 2010 | 7.433 | 8.266 | 7.356 | 7.433 | 3,374 | -0.99(-11.74%) |
Jul 26, 2010 | 8.062 | 8.506 | 8.033 | 8.422 | 12,789,176 | +0.36(+4.47%) |
Jul 23, 2010 | 7.638 | 8.100 | 7.504 | 8.062 | 13,839,301 | +0.44(+5.74%) |
Jul 22, 2010 | 7.363 | 7.666 | 7.335 | 7.624 | 7,995,277 | +0.42(+5.78%) |
Jul 21, 2010 | 7.320 | 7.377 | 7.158 | 7.207 | 16,531,267 | -0.29(-3.86%) |
Jul 20, 2010 | 7.497 | 7.518 | 7.066 | 7.497 | 11,222,448 | +0.21(+2.91%) |
Jul 19, 2010 | 7.433 | 7.476 | 7.200 | 7.285 | 8,711,879 | -0.11(-1.43%) |
Jul 16, 2010 | 7.391 | 7.892 | 7.327 | 7.391 | 12,042,099 | -0.54(-6.77%) |
Jul 15, 2010 | 7.892 | 7.970 | 7.716 | 7.927 | 5,411,391 | +0.04(+0.54%) |
Jul 14, 2010 | 8.005 | 8.012 | 7.793 | 7.885 | 5,507,079 | -0.18(-2.27%) |
Jul 13, 2010 | 7.977 | 8.104 | 7.871 | 8.069 | 6,751,649 | +0.22(+2.79%) |
Jul 12, 2010 | 8.097 | 8.139 | 7.807 | 7.850 | 6,680,445 | -0.28(-3.39%) |
Jul 09, 2010 | 8.125 | 8.132 | 7.815 | 8.125 | 4,641,582 | +0.20(+2.58%) |
Jul 08, 2010 | 8.019 | 8.125 | 7.758 | 7.920 | 5,772,811 | -0.01(-0.18%) |
Jul 07, 2010 | 7.575 | 7.935 | 7.440 | 7.935 | 8,871,806 | +0.42(+5.60%) |
Jul 06, 2010 | 7.696 | 7.745 | 7.451 | 7.514 | 63,582 | +0.01(+0.09%) |
Jul 02, 2010 | 7.507 | 7.703 | 7.416 | 7.507 | 6,333,492 | -0.09(-1.20%) |
Jul 01, 2010 | 7.591 | 7.682 | 7.331 | 7.598 | 9,040,855 | +0.05(+0.65%) |
Jun 30, 2010 | 7.879 | 7.991 | 7.535 | 7.549 | 228 | -0.35(-4.44%) |
Jun 29, 2010 | 8.075 | 8.173 | 7.773 | 7.900 | 13,223,088 | -0.39(-4.66%) |
Jun 25, 2010 | 8.286 | 8.356 | 8.103 | 8.286 | 8,486,825 | +0.08(+1.03%) |
Jun 24, 2010 | 8.447 | 8.461 | 8.194 | 8.201 | 9,559,398 | -0.29(-3.39%) |
Jun 23, 2010 | 8.391 | 8.538 | 8.131 | 8.489 | 10,663,596 | +0.10(+1.17%) |
Jun 22, 2010 | 8.615 | 8.693 | 8.349 | 8.391 | 6,203,149 | -0.26(-3.00%) |
Jun 21, 2010 | 8.805 | 8.910 | 8.587 | 8.650 | 5,761,236 | +0.01(+0.08%) |
Jun 18, 2010 | 8.643 | 8.742 | 8.524 | 8.643 | 6,772,483 | +0.07(+0.82%) |
Jun 17, 2010 | 8.931 | 8.980 | 8.496 | 8.573 | 229,911 | -0.35(-3.93%) |
Jun 16, 2010 | 9.149 | 9.152 | 8.882 | 8.924 | 8,167,167 | -0.34(-3.64%) |
Jun 15, 2010 | 8.924 | 9.296 | 8.819 | 9.261 | 7,510,148 | +0.40(+4.51%) |
Jun 14, 2010 | 8.805 | 9.113 | 8.805 | 8.861 | 8,002,793 | +0.19(+2.18%) |
Jun 11, 2010 | 8.538 | 8.764 | 8.489 | 8.671 | 4,457,181 | -0.01(-0.08%) |
Jun 10, 2010 | 8.349 | 8.714 | 8.321 | 8.678 | 7,445,266 | +0.55(+6.73%) |
Jun 09, 2010 | 8.363 | 8.461 | 8.082 | 8.131 | 6,760,088 | -0.08(-0.94%) |
Jun 08, 2010 | 8.265 | 8.412 | 8.061 | 8.208 | 16,445,534 | -0.12(-1.43%) |
Jun 07, 2010 | 8.700 | 8.792 | 8.307 | 8.328 | 8,289,755 | -0.37(-4.27%) |
Jun 04, 2010 | 8.700 | 8.924 | 8.678 | 8.700 | 11,702,399 | -0.38(-4.17%) |
Jun 03, 2010 | 9.071 | 9.163 | 8.868 | 9.078 | 8,618,955 | +0.03(+0.31%) |
Jun 02, 2010 | 8.875 | 9.057 | 8.805 | 9.050 | 10,725,257 | +0.27(+3.12%) |
Jun 01, 2010 | 9.191 | 9.226 | 8.770 | 8.777 | 12,789,217 | -0.59(-6.29%) |
May 28, 2010 | 9.366 | 9.584 | 9.317 | 9.366 | 9,731,265 | -0.17(-1.77%) |
May 27, 2010 | 9.513 | 9.562 | 9.275 | 9.534 | 9,612,042 | +0.35(+3.82%) |
May 26, 2010 | 9.626 | 9.682 | 9.113 | 9.184 | 17,140,734 | -0.31(-3.25%) |
May 25, 2010 | 9.170 | 9.499 | 9.050 | 9.492 | 11,605,261 | -0.09(-0.95%) |
May 24, 2010 | 9.436 | 9.878 | 9.422 | 9.584 | 7,480,606 | -0.06(-0.58%) |
May 21, 2010 | 9.170 | 9.738 | 9.170 | 9.640 | 9,976,863 | +0.29(+3.08%) |
May 20, 2010 | 9.534 | 9.668 | 9.317 | 9.352 | 10,997,849 | -0.52(-5.26%) |
May 19, 2010 | 9.997 | 10.14 | 9.612 | 9.871 | 10,052,656 | -0.24(-2.36%) |
May 18, 2010 | 10.47 | 10.62 | 10.06 | 10.11 | 142 | -0.25(-2.37%) |
May 17, 2010 | 10.34 | 10.40 | 9.906 | 10.36 | 7,948,577 | +0.01(+0.14%) |
May 14, 2010 | 10.34 | 10.52 | 10.12 | 10.34 | 10,326,011 | -0.31(-2.90%) |
May 13, 2010 | 10.87 | 10.90 | 10.63 | 10.65 | 7,778,333 | -0.29(-2.69%) |
May 12, 2010 | 10.69 | 10.98 | 10.58 | 10.94 | 8,222,127 | +0.34(+3.18%) |
May 11, 2010 | 10.68 | 10.80 | 10.52 | 10.61 | 8,345,671 | -0.01(-0.07%) |
May 10, 2010 | 10.41 | 10.64 | 10.39 | 10.61 | 12,392,542 | +1.03(+10.76%) |
May 07, 2010 | 10.21 | 10.31 | 9.499 | 9.584 | 19,581,668 | -0.60(-5.92%) |
May 06, 2010 | 10.19 | 10.99 | 9.576 | 10.19 | 142 | -0.42(-3.97%) |
May 05, 2010 | 10.90 | 11.20 | 10.59 | 10.61 | 12,914,912 | -0.44(-4.00%) |
May 04, 2010 | 11.41 | 11.45 | 10.90 | 11.05 | 10,243,297 | -0.62(-5.29%) |