Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.233 | 7.317 | 6.993 | 7.233 | 12,116,402 | +0.16(+2.29%) |
Jul 29, 2010 | 7.183 | 7.303 | 6.993 | 7.071 | 2,842 | -0.34(-4.56%) |
Jul 28, 2010 | 7.409 | 7.458 | 7.099 | 7.409 | 832 | +0.00(+0.00%) |
Jul 27, 2010 | 7.409 | 8.239 | 7.331 | 7.409 | 3,385 | -0.98(-11.74%) |
Jul 26, 2010 | 8.035 | 8.478 | 8.007 | 8.393 | 12,832,017 | +0.36(+4.47%) |
Jul 23, 2010 | 7.613 | 8.073 | 7.479 | 8.035 | 13,885,659 | +0.44(+5.74%) |
Jul 22, 2010 | 7.338 | 7.641 | 7.310 | 7.598 | 8,022,059 | +0.42(+5.78%) |
Jul 21, 2010 | 7.296 | 7.352 | 7.134 | 7.183 | 16,586,643 | -0.29(-3.86%) |
Jul 20, 2010 | 7.472 | 7.493 | 7.043 | 7.472 | 11,260,040 | +0.21(+2.91%) |
Jul 19, 2010 | 7.409 | 7.451 | 7.176 | 7.261 | 8,741,061 | -0.11(-1.43%) |
Jul 16, 2010 | 7.366 | 7.866 | 7.303 | 7.366 | 12,082,438 | -0.53(-6.77%) |
Jul 15, 2010 | 7.866 | 7.943 | 7.690 | 7.901 | 5,429,517 | +0.04(+0.54%) |
Jul 14, 2010 | 7.978 | 7.985 | 7.767 | 7.859 | 5,525,526 | -0.18(-2.27%) |
Jul 13, 2010 | 7.950 | 8.077 | 7.845 | 8.042 | 6,774,265 | +0.22(+2.79%) |
Jul 12, 2010 | 8.070 | 8.112 | 7.781 | 7.824 | 6,702,823 | -0.27(-3.39%) |
Jul 09, 2010 | 8.098 | 8.105 | 7.788 | 8.098 | 4,657,130 | +0.20(+2.58%) |
Jul 08, 2010 | 7.992 | 8.098 | 7.732 | 7.894 | 5,792,149 | -0.01(-0.18%) |
Jul 07, 2010 | 7.549 | 7.908 | 7.416 | 7.908 | 8,901,525 | +0.43(+5.69%) |
Jul 06, 2010 | 7.664 | 7.713 | 7.420 | 7.482 | 63,850 | +0.01(+0.09%) |
Jul 02, 2010 | 7.475 | 7.671 | 7.385 | 7.475 | 6,360,142 | -0.09(-1.20%) |
Jul 01, 2010 | 7.559 | 7.650 | 7.301 | 7.566 | 9,078,897 | +0.05(+0.65%) |
Jun 30, 2010 | 7.846 | 7.957 | 7.503 | 7.517 | 229 | -0.35(-4.44%) |
Jun 29, 2010 | 8.041 | 8.139 | 7.741 | 7.867 | 13,278,728 | -0.38(-4.66%) |
Jun 25, 2010 | 8.251 | 8.321 | 8.069 | 8.251 | 8,522,535 | +0.08(+1.03%) |
Jun 24, 2010 | 8.412 | 8.426 | 8.160 | 8.167 | 9,599,622 | -0.29(-3.39%) |
Jun 23, 2010 | 8.356 | 8.502 | 8.097 | 8.453 | 10,708,466 | +0.10(+1.17%) |
Jun 22, 2010 | 8.579 | 8.656 | 8.314 | 8.356 | 6,229,250 | -0.26(-3.00%) |
Jun 21, 2010 | 8.768 | 8.873 | 8.551 | 8.614 | 5,785,478 | +0.01(+0.08%) |
Jun 18, 2010 | 8.607 | 8.705 | 8.488 | 8.607 | 6,800,980 | +0.07(+0.82%) |
Jun 17, 2010 | 8.894 | 8.943 | 8.460 | 8.537 | 230,878 | -0.35(-3.93%) |
Jun 16, 2010 | 9.110 | 9.114 | 8.845 | 8.887 | 8,201,532 | -0.34(-3.64%) |
Jun 15, 2010 | 8.887 | 9.257 | 8.782 | 9.222 | 7,541,749 | +0.40(+4.51%) |
Jun 14, 2010 | 8.768 | 9.075 | 8.768 | 8.824 | 8,036,466 | +0.19(+2.18%) |
Jun 11, 2010 | 8.502 | 8.728 | 8.453 | 8.635 | 4,475,936 | -0.01(-0.08%) |
Jun 10, 2010 | 8.314 | 8.677 | 8.286 | 8.642 | 7,476,594 | +0.54(+6.73%) |
Jun 09, 2010 | 8.328 | 8.426 | 8.048 | 8.097 | 6,788,533 | -0.08(-0.94%) |
Jun 08, 2010 | 8.230 | 8.377 | 8.027 | 8.174 | 16,514,733 | -0.12(-1.43%) |
Jun 07, 2010 | 8.663 | 8.756 | 8.272 | 8.293 | 8,324,637 | -0.37(-4.27%) |
Jun 04, 2010 | 8.663 | 8.887 | 8.642 | 8.663 | 11,751,640 | -0.38(-4.17%) |
Jun 03, 2010 | 9.033 | 9.124 | 8.831 | 9.040 | 8,655,221 | +0.03(+0.31%) |
Jun 02, 2010 | 8.838 | 9.019 | 8.768 | 9.012 | 10,770,386 | +0.27(+3.12%) |
Jun 01, 2010 | 9.152 | 9.187 | 8.733 | 8.740 | 12,843,031 | -0.59(-6.29%) |
May 28, 2010 | 9.327 | 9.543 | 9.278 | 9.327 | 9,772,212 | -0.17(-1.77%) |
May 27, 2010 | 9.473 | 9.522 | 9.236 | 9.494 | 9,652,488 | +0.35(+3.82%) |
May 26, 2010 | 9.585 | 9.641 | 9.075 | 9.145 | 17,212,858 | -0.31(-3.25%) |
May 25, 2010 | 9.131 | 9.460 | 9.012 | 9.453 | 11,654,093 | -0.09(-0.95%) |
May 24, 2010 | 9.397 | 9.837 | 9.383 | 9.543 | 7,512,083 | -0.06(-0.58%) |
May 21, 2010 | 9.131 | 9.697 | 9.131 | 9.599 | 10,018,843 | +0.29(+3.08%) |
May 20, 2010 | 9.494 | 9.627 | 9.278 | 9.313 | 11,044,126 | -0.52(-5.26%) |
May 19, 2010 | 9.956 | 10.10 | 9.571 | 9.830 | 10,094,956 | -0.24(-2.36%) |
May 18, 2010 | 10.43 | 10.58 | 10.02 | 10.07 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.30 | 10.36 | 9.865 | 10.31 | 7,982,023 | +0.01(+0.14%) |
May 14, 2010 | 10.30 | 10.47 | 10.07 | 10.30 | 10,369,461 | -0.31(-2.90%) |
May 13, 2010 | 10.82 | 10.85 | 10.58 | 10.61 | 7,811,063 | -0.29(-2.69%) |
May 12, 2010 | 10.64 | 10.93 | 10.54 | 10.90 | 8,256,724 | +0.34(+3.17%) |
May 11, 2010 | 10.63 | 10.76 | 10.48 | 10.56 | 8,380,788 | -0.01(-0.07%) |
May 10, 2010 | 10.37 | 10.60 | 10.35 | 10.57 | 12,444,687 | +1.03(+10.76%) |
May 07, 2010 | 10.17 | 10.27 | 9.460 | 9.543 | 19,664,062 | -0.60(-5.92%) |
May 06, 2010 | 10.14 | 10.94 | 9.536 | 10.14 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.85 | 11.15 | 10.54 | 10.56 | 12,969,255 | -0.44(-4.00%) |
May 04, 2010 | 11.36 | 11.40 | 10.86 | 11.00 | 10,286,399 | -0.61(-5.29%) |