Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.230 | 6.290 | 6.140 | 6.230 | 53,223 | -0.10(-1.58%) |
Jul 29, 2010 | 6.260 | 6.350 | 6.010 | 6.330 | 45,917 | +0.17(+2.76%) |
Jul 28, 2010 | 6.160 | 6.340 | 6.110 | 6.160 | 465 | -0.08(-1.28%) |
Jul 27, 2010 | 6.340 | 6.380 | 6.210 | 6.240 | 34,658 | +0.01(+0.16%) |
Jul 26, 2010 | 6.270 | 6.270 | 6.120 | 6.230 | 45,285 | -0.04(-0.64%) |
Jul 23, 2010 | 6.050 | 6.300 | 6.010 | 6.270 | 23,100 | +0.18(+2.96%) |
Jul 22, 2010 | 6.000 | 6.090 | 5.820 | 6.090 | 46,828 | +0.09(+1.50%) |
Jul 21, 2010 | 6.180 | 6.250 | 5.990 | 6.000 | 50,674 | -0.12(-1.96%) |
Jul 20, 2010 | 5.860 | 6.140 | 5.860 | 6.120 | 32,751 | +0.17(+2.86%) |
Jul 19, 2010 | 6.040 | 6.040 | 5.830 | 5.950 | 37,840 | -0.05(-0.83%) |
Jul 16, 2010 | 6.000 | 6.350 | 5.990 | 6.000 | 46,176 | -0.39(-6.10%) |
Jul 15, 2010 | 6.460 | 6.600 | 6.320 | 6.390 | 43,449 | -0.04(-0.62%) |
Jul 14, 2010 | 6.460 | 6.700 | 6.400 | 6.430 | 29,736 | -0.07(-1.08%) |
Jul 13, 2010 | 6.500 | 6.510 | 6.100 | 6.500 | 1,136 | +0.36(+5.86%) |
Jul 12, 2010 | 6.080 | 6.300 | 6.080 | 6.140 | 27,300 | +0.06(+0.99%) |
Jul 09, 2010 | 6.080 | 6.080 | 5.860 | 6.080 | 24,334 | +0.20(+3.40%) |
Jul 08, 2010 | 5.880 | 6.100 | 5.750 | 5.880 | 48,785 | +0.04(+0.68%) |
Jul 07, 2010 | 6.080 | 6.160 | 5.790 | 5.840 | 67,056 | -0.23(-3.79%) |
Jul 06, 2010 | 6.070 | 6.650 | 6.060 | 6.070 | 581 | -0.39(-6.04%) |
Jul 02, 2010 | 6.460 | 6.700 | 6.460 | 6.460 | 68,796 | -0.16(-2.42%) |
Jul 01, 2010 | 6.500 | 6.710 | 6.450 | 6.620 | 56,134 | +0.12(+1.85%) |
Jun 30, 2010 | 6.500 | 6.590 | 6.450 | 6.500 | 911 | -0.03(-0.46%) |
Jun 29, 2010 | 6.640 | 6.750 | 6.520 | 6.530 | 64,763 | -0.18(-2.68%) |
Jun 25, 2010 | 6.710 | 6.970 | 6.580 | 6.710 | 268,479 | -0.07(-1.03%) |
Jun 24, 2010 | 6.710 | 6.910 | 6.600 | 6.780 | 54,310 | +0.01(+0.15%) |
Jun 23, 2010 | 6.840 | 6.840 | 6.630 | 6.770 | 22,916 | -0.09(-1.31%) |
Jun 22, 2010 | 6.860 | 7.070 | 6.800 | 6.860 | 327 | -0.21(-2.97%) |
Jun 21, 2010 | 7.520 | 7.520 | 7.000 | 7.070 | 20,452 | -0.29(-3.94%) |
Jun 18, 2010 | 7.360 | 7.470 | 7.240 | 7.360 | 41,578 | -0.06(-0.81%) |
Jun 17, 2010 | 7.400 | 7.440 | 7.040 | 7.420 | 44,357 | +0.09(+1.23%) |
Jun 16, 2010 | 7.360 | 7.450 | 7.250 | 7.330 | 34,500 | -0.07(-0.95%) |
Jun 15, 2010 | 7.400 | 7.400 | 7.030 | 7.400 | 568 | +0.22(+3.06%) |
Jun 14, 2010 | 6.870 | 7.250 | 6.730 | 7.180 | 87,008 | +0.39(+5.74%) |
Jun 11, 2010 | 6.660 | 6.790 | 6.570 | 6.790 | 39,680 | +0.07(+1.04%) |
Jun 10, 2010 | 6.720 | 6.730 | 6.340 | 6.720 | 528 | +0.37(+5.83%) |
Jun 09, 2010 | 6.530 | 6.620 | 6.290 | 6.350 | 51,814 | -0.09(-1.40%) |
Jun 08, 2010 | 6.450 | 6.600 | 6.320 | 6.440 | 43,391 | +0.00(+0.00%) |
Jun 07, 2010 | 6.640 | 6.730 | 6.420 | 6.440 | 36,877 | -0.19(-2.87%) |
Jun 04, 2010 | 6.630 | 7.090 | 6.620 | 6.630 | 47,173 | -0.50(-7.01%) |
Jun 03, 2010 | 7.120 | 7.180 | 6.960 | 7.130 | 55,310 | -0.01(-0.14%) |
Jun 02, 2010 | 7.140 | 7.140 | 6.720 | 7.140 | 67,390 | +0.33(+4.85%) |
Jun 01, 2010 | 6.810 | 7.080 | 6.810 | 6.810 | 461 | -0.12(-1.73%) |
May 28, 2010 | 6.930 | 7.400 | 6.770 | 6.930 | 330,336 | -0.27(-3.75%) |
May 27, 2010 | 7.070 | 7.210 | 6.910 | 7.200 | 42,920 | +0.27(+3.90%) |
May 26, 2010 | 6.930 | 7.110 | 6.860 | 6.930 | 462 | +0.10(+1.46%) |
May 25, 2010 | 6.890 | 6.990 | 6.760 | 6.830 | 47,726 | -0.19(-2.71%) |
May 24, 2010 | 7.140 | 7.250 | 6.860 | 7.020 | 34,381 | -0.11(-1.54%) |
May 21, 2010 | 7.000 | 7.170 | 6.810 | 7.130 | 49,334 | +0.03(+0.42%) |
May 20, 2010 | 7.200 | 7.310 | 7.060 | 7.100 | 47,165 | -0.43(-5.71%) |
May 19, 2010 | 7.620 | 7.780 | 7.400 | 7.530 | 46,550 | -0.12(-1.57%) |
May 18, 2010 | 7.830 | 7.840 | 7.580 | 7.650 | 57,572 | -0.05(-0.65%) |
May 17, 2010 | 7.680 | 7.740 | 7.340 | 7.700 | 41,207 | +0.07(+0.92%) |
May 14, 2010 | 7.630 | 7.690 | 7.315 | 7.630 | 41,224 | -0.08(-1.04%) |
May 13, 2010 | 7.700 | 7.820 | 7.580 | 7.710 | 28,606 | -0.03(-0.39%) |
May 12, 2010 | 7.660 | 7.770 | 7.550 | 7.740 | 46,321 | +0.11(+1.44%) |
May 11, 2010 | 7.610 | 7.760 | 7.440 | 7.630 | 31,974 | +0.13(+1.73%) |
May 10, 2010 | 7.570 | 7.610 | 7.400 | 7.500 | 43,773 | +0.17(+2.32%) |
May 07, 2010 | 7.620 | 7.710 | 7.260 | 7.330 | 24,883 | -0.32(-4.18%) |
May 06, 2010 | 7.950 | 8.050 | 7.540 | 7.650 | 87,177 | -0.33(-4.14%) |
May 05, 2010 | 7.860 | 8.040 | 7.849 | 7.980 | 62,947 | -0.04(-0.50%) |
May 04, 2010 | 7.980 | 8.090 | 7.820 | 8.020 | 65,377 | -0.07(-0.87%) |