Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.718 | 7.832 | 7.688 | 7.758 | 531,054,464 | -0.03(-0.33%) |
Jul 29, 2010 | 7.863 | 7.921 | 7.724 | 7.784 | 762,110,144 | -0.09(-1.09%) |
Jul 28, 2010 | 7.952 | 8.022 | 7.849 | 7.870 | 615,145,600 | -0.09(-1.18%) |
Jul 27, 2010 | 7.868 | 7.986 | 7.850 | 7.964 | 691,916,416 | +0.14(+1.85%) |
Jul 26, 2010 | 7.841 | 7.844 | 7.772 | 7.820 | 497,435,296 | -0.02(-0.25%) |
Jul 23, 2010 | 7.754 | 7.853 | 7.729 | 7.840 | 631,628,224 | +0.03(+0.35%) |
Jul 22, 2010 | 7.771 | 7.841 | 7.700 | 7.812 | 763,589,056 | +0.14(+1.88%) |
Jul 21, 2010 | 7.995 | 7.997 | 7.660 | 7.668 | 1,403,258,496 | +0.07(+0.93%) |
Jul 20, 2010 | 7.326 | 7.627 | 7.239 | 7.597 | 1,264,900,736 | +0.19(+2.57%) |
Jul 19, 2010 | 7.536 | 7.536 | 7.226 | 7.407 | 1,212,344,192 | -0.13(-1.73%) |
Jul 16, 2010 | 7.636 | 7.690 | 7.492 | 7.537 | 1,231,383,168 | -0.05(-0.62%) |
Jul 15, 2010 | 7.486 | 7.750 | 7.458 | 7.584 | 974,615,616 | -0.04(-0.51%) |
Jul 14, 2010 | 7.521 | 7.715 | 7.510 | 7.622 | 961,538,816 | +0.03(+0.37%) |
Jul 13, 2010 | 7.730 | 7.733 | 7.432 | 7.594 | 1,408,355,968 | -0.17(-2.13%) |
Jul 12, 2010 | 7.797 | 7.897 | 7.686 | 7.760 | 665,762,624 | -0.07(-0.90%) |
Jul 09, 2010 | 7.748 | 7.838 | 7.695 | 7.830 | 513,431,776 | +0.05(+0.59%) |
Jul 08, 2010 | 7.916 | 7.929 | 7.687 | 7.784 | 873,088,000 | -0.02(-0.22%) |
Jul 07, 2010 | 7.555 | 7.804 | 7.532 | 7.801 | 773,986,432 | +0.30(+4.04%) |
Jul 06, 2010 | 7.570 | 7.624 | 7.424 | 7.499 | 727,804,160 | +0.05(+0.68%) |
Jul 02, 2010 | 7.555 | 7.568 | 7.335 | 7.448 | 822,413,248 | -0.05(-0.62%) |
Jul 01, 2010 | 7.670 | 7.685 | 7.335 | 7.494 | 1,210,752,256 | -0.09(-1.21%) |
Jun 30, 2010 | 7.742 | 7.780 | 7.540 | 7.586 | 874,555,520 | -0.14(-1.81%) |
Jun 29, 2010 | 7.966 | 7.974 | 7.670 | 7.726 | 1,340,945,792 | -0.32(-3.95%) |
Jun 25, 2010 | 8.145 | 8.151 | 8.017 | 8.044 | 651,231,680 | -0.07(-0.86%) |
Jun 24, 2010 | 8.173 | 8.239 | 8.086 | 8.113 | 845,897,408 | -0.06(-0.73%) |
Jun 23, 2010 | 8.281 | 8.284 | 8.080 | 8.172 | 909,333,760 | -0.09(-1.05%) |
Jun 22, 2010 | 8.208 | 8.323 | 8.188 | 8.259 | 847,871,552 | +0.11(+1.36%) |
Jun 21, 2010 | 8.375 | 8.415 | 8.105 | 8.148 | 918,632,128 | -0.12(-1.42%) |
Jun 18, 2010 | 8.211 | 8.294 | 8.186 | 8.266 | 929,134,592 | +0.07(+0.81%) |
Jun 17, 2010 | 8.161 | 8.230 | 8.128 | 8.199 | 1,032,337,600 | +0.14(+1.73%) |
Jun 16, 2010 | 7.875 | 8.075 | 7.860 | 8.060 | 926,985,216 | +0.23(+2.91%) |
Jun 15, 2010 | 7.710 | 7.837 | 7.706 | 7.832 | 691,414,720 | +0.16(+2.13%) |
Jun 14, 2010 | 7.720 | 7.816 | 7.661 | 7.669 | 713,173,120 | +0.02(+0.30%) |
Jun 11, 2010 | 7.486 | 7.656 | 7.461 | 7.646 | 645,080,768 | +0.09(+1.20%) |
Jun 10, 2010 | 7.384 | 7.569 | 7.305 | 7.555 | 918,249,984 | +0.22(+3.01%) |
Jun 09, 2010 | 7.584 | 7.597 | 7.313 | 7.335 | 1,010,616,064 | -0.18(-2.46%) |
Jun 08, 2010 | 7.638 | 7.654 | 7.409 | 7.520 | 1,184,111,360 | -0.05(-0.64%) |
Jun 07, 2010 | 7.790 | 7.816 | 7.556 | 7.568 | 1,049,435,008 | -0.15(-1.96%) |
Jun 04, 2010 | 7.787 | 7.899 | 7.679 | 7.720 | 898,134,976 | -0.22(-2.72%) |
Jun 03, 2010 | 7.998 | 8.009 | 7.854 | 7.936 | 769,366,144 | -0.03(-0.31%) |
Jun 02, 2010 | 7.978 | 7.986 | 7.852 | 7.961 | 814,148,608 | +0.09(+1.20%) |
Jun 01, 2010 | 7.832 | 8.021 | 7.810 | 7.866 | 1,036,140,864 | +0.12(+1.54%) |
May 28, 2010 | 7.641 | 7.823 | 7.641 | 7.747 | 965,836,160 | +0.11(+1.39%) |
May 27, 2010 | 7.558 | 7.657 | 7.513 | 7.641 | 786,676,672 | +0.28(+3.79%) |
May 26, 2010 | 7.542 | 7.604 | 7.351 | 7.362 | 1,006,238,080 | -0.03(-0.45%) |
May 25, 2010 | 7.219 | 7.442 | 7.153 | 7.396 | 1,239,655,680 | -0.05(-0.62%) |
May 24, 2010 | 7.458 | 7.567 | 7.427 | 7.442 | 892,249,408 | +0.13(+1.83%) |
May 21, 2010 | 7.022 | 7.374 | 6.977 | 7.308 | 1,449,331,712 | +0.14(+1.92%) |
May 20, 2010 | 7.142 | 7.354 | 7.124 | 7.171 | 1,516,553,088 | -0.32(-4.26%) |
May 19, 2010 | 7.525 | 7.628 | 7.385 | 7.490 | 1,213,579,136 | -0.12(-1.59%) |
May 18, 2010 | 7.750 | 7.798 | 7.548 | 7.611 | 924,846,464 | -0.06(-0.73%) |
May 17, 2010 | 7.682 | 7.726 | 7.471 | 7.667 | 902,579,328 | +0.01(+0.16%) |
May 14, 2010 | 7.696 | 7.735 | 7.525 | 7.655 | 900,649,792 | -0.14(-1.76%) |
May 13, 2010 | 7.939 | 7.992 | 7.733 | 7.792 | 709,254,272 | -0.11(-1.42%) |
May 12, 2010 | 7.819 | 7.936 | 7.802 | 7.904 | 774,142,080 | +0.17(+2.17%) |
May 11, 2010 | 7.815 | 7.838 | 7.555 | 7.736 | 1,005,454,208 | +0.08(+1.00%) |
May 10, 2010 | 7.630 | 7.680 | 7.496 | 7.660 | 1,163,261,056 | +0.55(+7.69%) |
May 07, 2010 | 7.350 | 7.436 | 6.792 | 7.113 | 1,984,713,472 | -0.31(-4.22%) |
May 06, 2010 | 7.655 | 7.789 | 6.009 | 7.427 | 1,514,999,680 | -0.29(-3.80%) |
May 05, 2010 | 7.620 | 7.785 | 7.502 | 7.720 | 1,044,787,072 | -0.08(-1.04%) |
May 04, 2010 | 7.929 | 7.941 | 7.743 | 7.802 | 856,132,672 | -0.23(-2.88%) |