Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.741 | 6.815 | 6.727 | 6.741 | 27,293 | -0.00(-0.05%) |
Jul 29, 2010 | 6.744 | 6.778 | 6.693 | 6.744 | 122,796 | -0.02(-0.35%) |
Jul 28, 2010 | 6.778 | 6.815 | 6.734 | 6.768 | 159,171 | -0.00(-0.05%) |
Jul 27, 2010 | 6.880 | 6.880 | 6.660 | 6.771 | 76,642 | -0.14(-1.96%) |
Jul 26, 2010 | 6.778 | 6.907 | 6.693 | 6.907 | 94,151 | +0.15(+2.16%) |
Jul 23, 2010 | 6.754 | 6.761 | 6.727 | 6.761 | 50,151 | +0.00(+0.05%) |
Jul 22, 2010 | 6.765 | 6.778 | 6.558 | 6.758 | 185,795 | -0.01(-0.16%) |
Jul 21, 2010 | 6.744 | 6.778 | 6.744 | 6.768 | 65,235 | +0.01(+0.11%) |
Jul 20, 2010 | 6.778 | 6.778 | 6.690 | 6.761 | 71,248 | -0.01(-0.15%) |
Jul 19, 2010 | 6.768 | 6.778 | 6.758 | 6.771 | 27,083 | +0.00(+0.05%) |
Jul 16, 2010 | 6.768 | 6.782 | 6.768 | 6.768 | 53,843 | +0.00(+0.00%) |
Jul 15, 2010 | 6.802 | 6.802 | 6.734 | 6.768 | 49,325 | -0.00(-0.02%) |
Jul 14, 2010 | 6.795 | 6.795 | 6.748 | 6.769 | 37,473 | +0.01(+0.12%) |
Jul 13, 2010 | 6.778 | 6.778 | 6.756 | 6.761 | 28,588 | +0.02(+0.35%) |
Jul 12, 2010 | 6.778 | 6.778 | 6.710 | 6.738 | 28,184 | -0.03(-0.40%) |
Jul 09, 2010 | 6.765 | 6.778 | 6.710 | 6.765 | 72,007 | +0.01(+0.09%) |
Jul 08, 2010 | 6.778 | 6.778 | 6.746 | 6.759 | 98,970 | -0.02(-0.29%) |
Jul 07, 2010 | 6.778 | 6.778 | 6.743 | 6.778 | 36,705 | +0.03(+0.50%) |
Jul 06, 2010 | 6.744 | 6.768 | 6.701 | 6.744 | 25,579 | +0.02(+0.25%) |
Jul 02, 2010 | 6.727 | 6.775 | 6.694 | 6.727 | 31,415 | -0.04(-0.65%) |
Jul 01, 2010 | 6.778 | 6.778 | 6.751 | 6.771 | 39,048 | +0.01(+0.15%) |
Jun 30, 2010 | 6.761 | 6.778 | 6.738 | 6.761 | 76,158 | +0.05(+0.76%) |
Jun 29, 2010 | 6.761 | 6.775 | 6.710 | 6.710 | 89,206 | +0.00(+0.00%) |
Jun 25, 2010 | 6.710 | 6.731 | 6.673 | 6.710 | 76,604 | +0.02(+0.25%) |
Jun 24, 2010 | 6.636 | 6.734 | 6.636 | 6.693 | 48,877 | -0.00(-0.05%) |
Jun 23, 2010 | 6.666 | 6.706 | 6.541 | 6.697 | 75,223 | +0.03(+0.41%) |
Jun 22, 2010 | 6.592 | 6.680 | 6.578 | 6.670 | 48,372 | +0.05(+0.72%) |
Jun 21, 2010 | 6.660 | 6.690 | 6.609 | 6.622 | 53,312 | -0.08(-1.16%) |
Jun 18, 2010 | 6.700 | 6.700 | 6.616 | 6.700 | 27,116 | +0.08(+1.23%) |
Jun 17, 2010 | 6.639 | 6.690 | 6.578 | 6.619 | 111,743 | -0.04(-0.56%) |
Jun 16, 2010 | 6.683 | 6.690 | 6.578 | 6.656 | 84,883 | -0.06(-0.91%) |
Jun 15, 2010 | 6.754 | 6.758 | 6.690 | 6.717 | 61,685 | -0.01(-0.20%) |
Jun 14, 2010 | 6.697 | 6.746 | 6.697 | 6.731 | 20,686 | +0.00(+0.00%) |
Jun 11, 2010 | 6.680 | 6.768 | 6.680 | 6.731 | 28,963 | +0.03(+0.40%) |
Jun 10, 2010 | 6.744 | 6.744 | 6.700 | 6.704 | 39,694 | -0.07(-1.01%) |
Jun 09, 2010 | 6.693 | 6.790 | 6.639 | 6.772 | 118,565 | +0.08(+1.23%) |
Jun 08, 2010 | 6.778 | 6.778 | 6.627 | 6.690 | 123,127 | -0.00(-0.06%) |
Jun 07, 2010 | 6.636 | 6.716 | 6.636 | 6.694 | 36,694 | +0.04(+0.67%) |
Jun 04, 2010 | 6.649 | 6.679 | 6.646 | 6.649 | 33,932 | -0.01(-0.19%) |
Jun 03, 2010 | 6.697 | 6.778 | 6.656 | 6.662 | 37,177 | -0.03(-0.38%) |
Jun 02, 2010 | 6.664 | 6.738 | 6.656 | 6.688 | 40,674 | +0.03(+0.42%) |
Jun 01, 2010 | 6.609 | 6.677 | 6.609 | 6.660 | 39,243 | +0.06(+0.87%) |
May 28, 2010 | 6.602 | 6.729 | 6.527 | 6.602 | 131,524 | -0.07(-1.12%) |
May 27, 2010 | 6.660 | 6.714 | 6.660 | 6.677 | 24,555 | +0.00(+0.05%) |
May 26, 2010 | 6.677 | 6.775 | 6.658 | 6.673 | 56,070 | -0.06(-0.86%) |
May 25, 2010 | 6.778 | 6.804 | 6.578 | 6.731 | 104,543 | -0.06(-0.95%) |
May 24, 2010 | 6.846 | 6.846 | 6.778 | 6.795 | 80,980 | -0.07(-1.04%) |
May 21, 2010 | 6.815 | 6.930 | 6.778 | 6.867 | 158,487 | +0.05(+0.75%) |
May 20, 2010 | 7.032 | 7.032 | 6.731 | 6.815 | 231,639 | -0.08(-1.18%) |
May 19, 2010 | 6.863 | 6.932 | 6.835 | 6.897 | 139,417 | +0.03(+0.49%) |
May 18, 2010 | 6.924 | 7.066 | 6.829 | 6.863 | 132,486 | -0.08(-1.22%) |
May 17, 2010 | 6.937 | 7.032 | 6.921 | 6.948 | 46,183 | -0.02(-0.24%) |
May 14, 2010 | 6.965 | 7.080 | 6.903 | 6.965 | 89,404 | +0.01(+0.10%) |
May 13, 2010 | 6.927 | 7.029 | 6.887 | 6.958 | 101,118 | +0.04(+0.59%) |
May 12, 2010 | 6.931 | 6.988 | 6.897 | 6.917 | 110,182 | -0.02(-0.24%) |
May 11, 2010 | 6.948 | 6.999 | 6.931 | 6.934 | 93,440 | -0.05(-0.68%) |
May 10, 2010 | 7.036 | 7.036 | 6.914 | 6.982 | 74,515 | -0.05(-0.72%) |
May 07, 2010 | 7.032 | 7.032 | 6.829 | 7.032 | 140,606 | +0.10(+1.42%) |
May 06, 2010 | 7.022 | 7.063 | 6.934 | 6.934 | 109,132 | -0.01(-0.20%) |
May 05, 2010 | 6.914 | 7.029 | 6.880 | 6.948 | 173,128 | +0.03(+0.44%) |
May 04, 2010 | 6.863 | 6.982 | 6.809 | 6.917 | 185,650 | +0.02(+0.34%) |