Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.385 | 7.440 | 7.216 | 7.385 | 5,848,129 | -0.13(-1.70%) |
Jul 29, 2010 | 7.575 | 7.616 | 7.284 | 7.512 | 3,073,049 | -0.03(-0.38%) |
Jul 28, 2010 | 7.734 | 7.763 | 7.504 | 7.541 | 3,670,776 | -0.20(-2.58%) |
Jul 27, 2010 | 7.946 | 7.970 | 7.722 | 7.741 | 4,695,667 | -0.11(-1.41%) |
Jul 26, 2010 | 7.755 | 7.866 | 7.640 | 7.852 | 3,775,375 | +0.16(+2.13%) |
Jul 23, 2010 | 7.534 | 7.719 | 7.493 | 7.688 | 4,503,788 | +0.08(+1.01%) |
Jul 22, 2010 | 7.560 | 7.688 | 7.529 | 7.611 | 7,128,339 | +0.20(+2.66%) |
Jul 21, 2010 | 8.078 | 8.162 | 7.286 | 7.414 | 17,766,170 | -0.29(-3.72%) |
Jul 20, 2010 | 7.426 | 7.773 | 7.399 | 7.700 | 47,429 | +0.15(+2.04%) |
Jul 19, 2010 | 7.524 | 7.580 | 7.380 | 7.546 | 5,420,168 | +0.02(+0.32%) |
Jul 16, 2010 | 7.522 | 7.642 | 7.512 | 7.522 | 6,274,000 | -0.12(-1.51%) |
Jul 15, 2010 | 7.717 | 7.738 | 7.560 | 7.637 | 3,550,549 | -0.08(-1.06%) |
Jul 14, 2010 | 7.859 | 7.859 | 7.584 | 7.719 | 3,495,971 | -0.17(-2.14%) |
Jul 13, 2010 | 7.782 | 7.958 | 7.736 | 7.888 | 2,989,648 | +0.30(+3.89%) |
Jul 12, 2010 | 7.681 | 7.794 | 7.532 | 7.592 | 3,930,735 | -0.15(-1.95%) |
Jul 09, 2010 | 7.743 | 7.771 | 7.414 | 7.743 | 7,732,035 | +0.27(+3.64%) |
Jul 08, 2010 | 7.399 | 7.553 | 7.332 | 7.471 | 12,459 | +0.16(+2.24%) |
Jul 07, 2010 | 6.910 | 7.327 | 6.860 | 7.308 | 6,045,270 | +0.47(+6.83%) |
Jul 06, 2010 | 7.223 | 7.315 | 6.819 | 6.840 | 8,379,776 | -0.22(-3.14%) |
Jul 02, 2010 | 7.062 | 7.356 | 6.980 | 7.062 | 4,621,154 | -0.14(-1.94%) |
Jul 01, 2010 | 7.401 | 7.471 | 6.920 | 7.202 | 11,130,601 | -0.20(-2.73%) |
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.674 | 7.739 | 7.421 | 7.512 | 7,790,521 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,654,888 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.093 | 7.743 | 7.767 | 7,586,826 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.129 | 6,071,767 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,445 | +0.19(+2.23%) |
Jun 18, 2010 | 8.430 | 8.531 | 8.314 | 8.430 | 4,722,883 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.501 | 8.288 | 8.381 | 1,544 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.999 | 8.389 | 4,689,583 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.052 | 5,236,430 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.633 | 7.914 | 3,188,969 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,874 | +0.30(+4.03%) |
Jun 09, 2010 | 7.231 | 7.765 | 7.223 | 7.536 | 10,090,049 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,132 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,180 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.284 | 7.336 | 3,814,432 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,608 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,405 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,905 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,190 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.999 | 5,327,522 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.255 | 7.606 | 7.081 | 7.584 | 4,921,104 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.491 | 7.500 | 3,422,276 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,369 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,044 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,601 | -0.09(-1.16%) |
May 18, 2010 | 8.300 | 8.331 | 7.828 | 7.885 | 3,488,030 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.194 | 7.765 | 8.158 | 5,982,378 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,335,957 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,208 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.442 | 5,445,033 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,544 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,297 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,210 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,147 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.910 | 7.587 | 7.642 | 6,339,397 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,218 | -0.30(-3.64%) |