Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.800 | 6.872 | 6.650 | 6.750 | 9,340,135 | -0.09(-1.32%) |
Jul 29, 2010 | 7.120 | 7.140 | 6.730 | 6.840 | 10,381,246 | -0.21(-2.98%) |
Jul 28, 2010 | 7.120 | 7.230 | 7.000 | 7.050 | 7,034,736 | -0.11(-1.54%) |
Jul 27, 2010 | 7.430 | 7.450 | 7.090 | 7.160 | 8,685,326 | -0.26(-3.50%) |
Jul 26, 2010 | 7.270 | 7.420 | 7.070 | 7.420 | 6,744,658 | +0.13(+1.78%) |
Jul 23, 2010 | 7.280 | 7.383 | 7.210 | 7.290 | 5,448,567 | -0.03(-0.41%) |
Jul 22, 2010 | 7.130 | 7.370 | 7.120 | 7.320 | 5,679,767 | +0.24(+3.39%) |
Jul 21, 2010 | 7.340 | 7.356 | 7.040 | 7.080 | 8,501,527 | -0.19(-2.61%) |
Jul 20, 2010 | 6.990 | 7.290 | 6.870 | 7.270 | 10,121,639 | +0.05(+0.69%) |
Jul 19, 2010 | 7.090 | 7.242 | 7.030 | 7.220 | 5,263,739 | +0.17(+2.41%) |
Jul 16, 2010 | 7.010 | 7.300 | 6.901 | 7.050 | 13,730,614 | +0.01(+0.14%) |
Jul 15, 2010 | 6.900 | 7.060 | 6.690 | 7.040 | 11,420,793 | +0.10(+1.44%) |
Jul 14, 2010 | 7.000 | 7.090 | 6.860 | 6.940 | 6,510,629 | +0.01(+0.14%) |
Jul 13, 2010 | 6.800 | 6.960 | 6.800 | 6.930 | 5,764,462 | +0.17(+2.51%) |
Jul 12, 2010 | 6.750 | 6.900 | 6.638 | 6.760 | 6,159,416 | +0.01(+0.16%) |
Jul 09, 2010 | 6.690 | 6.770 | 6.610 | 6.749 | 3,821,783 | +0.06(+0.88%) |
Jul 08, 2010 | 6.740 | 6.770 | 6.560 | 6.690 | 5,716,763 | +0.05(+0.75%) |
Jul 07, 2010 | 6.310 | 6.670 | 6.310 | 6.640 | 4,924,283 | +0.33(+5.23%) |
Jul 06, 2010 | 6.490 | 6.500 | 6.240 | 6.310 | 5,707,223 | +0.00(+0.00%) |
Jul 02, 2010 | 6.430 | 6.440 | 6.180 | 6.310 | 4,996,703 | -0.09(-1.41%) |
Jul 01, 2010 | 6.400 | 6.540 | 6.170 | 6.400 | 10,462,523 | +0.02(+0.31%) |
Jun 30, 2010 | 6.580 | 6.720 | 6.360 | 6.380 | 11,623,774 | -0.18(-2.74%) |
Jun 29, 2010 | 6.530 | 6.660 | 6.480 | 6.560 | 14,753,450 | -0.12(-1.80%) |
Jun 25, 2010 | 6.720 | 6.790 | 6.590 | 6.680 | 7,412,944 | +0.00(+0.00%) |
Jun 24, 2010 | 6.790 | 6.830 | 6.530 | 6.680 | 12,360,395 | -0.12(-1.76%) |
Jun 23, 2010 | 6.850 | 6.950 | 6.670 | 6.800 | 13,568,086 | -0.19(-2.72%) |
Jun 22, 2010 | 7.150 | 7.280 | 6.950 | 6.990 | 6,239,830 | -0.15(-2.10%) |
Jun 21, 2010 | 7.290 | 7.350 | 7.100 | 7.140 | 4,732,909 | -0.04(-0.56%) |
Jun 18, 2010 | 7.210 | 7.300 | 7.170 | 7.180 | 3,876,832 | -0.05(-0.69%) |
Jun 17, 2010 | 7.290 | 7.330 | 7.160 | 7.230 | 5,432,490 | +0.00(+0.00%) |
Jun 16, 2010 | 7.160 | 7.360 | 7.070 | 7.230 | 9,646,404 | +0.12(+1.69%) |
Jun 15, 2010 | 6.860 | 7.120 | 6.800 | 7.110 | 12,841,259 | +0.33(+4.87%) |
Jun 14, 2010 | 6.920 | 6.970 | 6.750 | 6.780 | 8,823,704 | +0.00(+0.00%) |
Jun 11, 2010 | 6.530 | 6.850 | 6.500 | 6.780 | 8,662,360 | +0.18(+2.73%) |
Jun 10, 2010 | 6.670 | 6.670 | 6.520 | 6.600 | 9,250,332 | +0.15(+2.33%) |
Jun 09, 2010 | 6.540 | 6.700 | 6.420 | 6.450 | 11,275,199 | -0.06(-0.92%) |
Jun 08, 2010 | 6.720 | 6.740 | 6.430 | 6.510 | 15,520,231 | -0.19(-2.84%) |
Jun 07, 2010 | 7.050 | 7.095 | 6.590 | 6.700 | 14,815,982 | -0.36(-5.10%) |
Jun 04, 2010 | 7.110 | 7.300 | 7.027 | 7.060 | 6,911,424 | -0.29(-3.95%) |
Jun 03, 2010 | 7.340 | 7.450 | 7.190 | 7.350 | 7,503,161 | +0.08(+1.10%) |
Jun 02, 2010 | 7.220 | 7.280 | 7.045 | 7.270 | 6,511,017 | +0.12(+1.68%) |
Jun 01, 2010 | 7.280 | 7.430 | 7.140 | 7.150 | 7,805,121 | -0.16(-2.19%) |
May 28, 2010 | 7.490 | 7.530 | 7.190 | 7.310 | 8,419,201 | -0.18(-2.40%) |
May 27, 2010 | 7.320 | 7.525 | 7.260 | 7.490 | 7,846,024 | +0.33(+4.54%) |
May 26, 2010 | 7.250 | 7.395 | 7.090 | 7.165 | 9,590,117 | +0.01(+0.21%) |
May 25, 2010 | 7.070 | 7.200 | 6.900 | 7.150 | 16,372,565 | -0.19(-2.59%) |
May 24, 2010 | 7.300 | 7.520 | 7.280 | 7.340 | 9,762,088 | -0.01(-0.14%) |
May 21, 2010 | 7.100 | 7.490 | 7.060 | 7.350 | 8,522,814 | +0.08(+1.10%) |
May 20, 2010 | 7.200 | 7.450 | 7.100 | 7.270 | 9,465,890 | -0.23(-3.07%) |
May 19, 2010 | 7.470 | 7.662 | 7.300 | 7.500 | 9,960,092 | -0.02(-0.27%) |
May 18, 2010 | 7.890 | 7.960 | 7.460 | 7.520 | 13,900,433 | -0.26(-3.34%) |
May 17, 2010 | 7.780 | 7.890 | 7.560 | 7.780 | 8,760,883 | +0.02(+0.26%) |
May 14, 2010 | 7.850 | 7.850 | 7.620 | 7.760 | 12,633,734 | -0.18(-2.27%) |
May 13, 2010 | 8.020 | 8.130 | 7.875 | 7.940 | 9,283,331 | -0.14(-1.73%) |
May 12, 2010 | 7.880 | 8.080 | 7.830 | 8.080 | 12,448,081 | +0.23(+2.93%) |
May 11, 2010 | 7.990 | 8.000 | 7.700 | 7.850 | 11,936,905 | +0.03(+0.38%) |
May 10, 2010 | 7.740 | 8.080 | 7.660 | 7.820 | 17,338,576 | +0.21(+2.76%) |
May 07, 2010 | 7.380 | 7.700 | 7.060 | 7.610 | 24,893,912 | +0.21(+2.84%) |
May 06, 2010 | 7.940 | 7.990 | 6.800 | 7.400 | 29,459,706 | -0.35(-4.52%) |
May 05, 2010 | 7.840 | 8.000 | 7.620 | 7.750 | 13,530,102 | -0.20(-2.52%) |
May 04, 2010 | 8.030 | 8.060 | 7.750 | 7.950 | 13,896,189 | -0.20(-2.45%) |