Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.711 | 6.743 | 6.443 | 6.711 | 1,976,594 | +0.06(+0.83%) |
Jul 29, 2010 | 5.758 | 6.695 | 5.758 | 6.656 | 2,413,921 | +0.54(+8.89%) |
Jul 28, 2010 | 6.113 | 6.215 | 6.093 | 6.113 | 257 | -0.10(-1.65%) |
Jul 27, 2010 | 6.215 | 6.286 | 6.168 | 6.215 | 345 | -0.02(-0.25%) |
Jul 26, 2010 | 6.050 | 6.231 | 6.018 | 6.231 | 872,759 | +0.15(+2.46%) |
Jul 23, 2010 | 5.923 | 6.081 | 5.892 | 6.081 | 1,431,591 | +0.16(+2.66%) |
Jul 22, 2010 | 5.860 | 5.994 | 5.805 | 5.923 | 815,933 | +0.14(+2.45%) |
Jul 21, 2010 | 5.931 | 5.931 | 5.766 | 5.782 | 705,520 | -0.13(-2.13%) |
Jul 20, 2010 | 5.908 | 5.908 | 5.703 | 5.908 | 262 | +0.05(+0.81%) |
Jul 19, 2010 | 5.829 | 5.876 | 5.734 | 5.860 | 646,313 | +0.03(+0.54%) |
Jul 16, 2010 | 5.829 | 6.105 | 5.813 | 5.829 | 1,280,345 | -0.28(-4.64%) |
Jul 15, 2010 | 6.176 | 6.246 | 6.026 | 6.113 | 996,793 | -0.08(-1.27%) |
Jul 14, 2010 | 6.128 | 6.262 | 6.065 | 6.191 | 1,220,394 | +0.06(+0.90%) |
Jul 13, 2010 | 5.986 | 6.144 | 5.955 | 6.136 | 1,140,630 | +0.13(+2.16%) |
Jul 12, 2010 | 5.955 | 6.041 | 5.900 | 6.006 | 918,148 | +0.00(+0.07%) |
Jul 09, 2010 | 6.002 | 6.049 | 5.900 | 6.002 | 781,029 | +0.03(+0.52%) |
Jul 08, 2010 | 5.877 | 6.002 | 5.869 | 5.971 | 1,361,247 | +0.13(+2.28%) |
Jul 07, 2010 | 5.595 | 5.853 | 5.571 | 5.838 | 1,686,318 | +0.24(+4.20%) |
Jul 06, 2010 | 5.752 | 5.838 | 5.556 | 5.603 | 8,231 | -0.12(-2.05%) |
Jul 02, 2010 | 5.720 | 5.791 | 5.642 | 5.720 | 1,251,362 | -0.02(-0.41%) |
Jul 01, 2010 | 5.846 | 5.885 | 5.681 | 5.744 | 3,513,786 | -0.05(-0.95%) |
Jun 30, 2010 | 5.877 | 5.955 | 5.783 | 5.799 | 5,639 | -0.09(-1.60%) |
Jun 29, 2010 | 6.049 | 6.096 | 5.877 | 5.893 | 1,728,798 | -0.27(-4.45%) |
Jun 25, 2010 | 6.167 | 6.222 | 6.073 | 6.167 | 1,349,629 | -0.02(-0.25%) |
Jun 24, 2010 | 6.253 | 6.284 | 6.175 | 6.182 | 1,182,256 | -0.12(-1.87%) |
Jun 23, 2010 | 6.386 | 6.402 | 6.245 | 6.300 | 779,938 | -0.09(-1.47%) |
Jun 22, 2010 | 6.582 | 6.629 | 6.394 | 6.394 | 856,211 | -0.16(-2.39%) |
Jun 21, 2010 | 6.700 | 6.770 | 6.512 | 6.551 | 951,562 | -0.06(-0.95%) |
Jun 18, 2010 | 6.613 | 6.653 | 6.559 | 6.613 | 947,855 | -0.02(-0.24%) |
Jun 17, 2010 | 6.606 | 6.676 | 6.527 | 6.629 | 914,878 | +0.04(+0.59%) |
Jun 16, 2010 | 6.559 | 6.653 | 6.488 | 6.590 | 1,044,084 | -0.03(-0.47%) |
Jun 15, 2010 | 6.488 | 6.637 | 6.480 | 6.621 | 790,988 | +0.17(+2.67%) |
Jun 14, 2010 | 6.488 | 6.606 | 6.441 | 6.449 | 1,566,449 | +0.00(+0.00%) |
Jun 11, 2010 | 6.386 | 6.504 | 6.355 | 6.449 | 977,037 | +0.02(+0.24%) |
Jun 10, 2010 | 6.331 | 6.449 | 6.331 | 6.433 | 943,093 | +0.18(+2.88%) |
Jun 09, 2010 | 6.324 | 6.465 | 6.214 | 6.253 | 1,603,784 | -0.05(-0.75%) |
Jun 08, 2010 | 6.292 | 6.363 | 6.198 | 6.300 | 2,873,207 | +0.01(+0.12%) |
Jun 07, 2010 | 6.402 | 6.425 | 6.206 | 6.292 | 3,090,285 | -0.13(-1.95%) |
Jun 04, 2010 | 6.418 | 6.621 | 6.394 | 6.418 | 2,199,278 | -0.32(-4.77%) |
Jun 03, 2010 | 6.613 | 6.747 | 6.613 | 6.739 | 2,099,250 | +0.09(+1.30%) |
Jun 02, 2010 | 6.559 | 6.668 | 6.488 | 6.653 | 1,186,602 | +0.11(+1.68%) |
Jun 01, 2010 | 6.629 | 6.637 | 6.535 | 6.543 | 3,479,982 | -0.15(-2.22%) |
May 28, 2010 | 6.692 | 6.786 | 6.613 | 6.692 | 1,388,998 | -0.05(-0.81%) |
May 27, 2010 | 6.621 | 6.755 | 6.590 | 6.747 | 6,130,045 | +0.27(+4.11%) |
May 26, 2010 | 6.394 | 6.645 | 6.355 | 6.480 | 3,761,274 | +0.13(+1.97%) |
May 25, 2010 | 6.277 | 6.363 | 6.182 | 6.355 | 3,058,618 | -0.11(-1.70%) |
May 24, 2010 | 6.551 | 6.598 | 6.449 | 6.465 | 3,493,076 | -0.13(-1.90%) |
May 21, 2010 | 6.292 | 6.598 | 6.229 | 6.590 | 4,917,880 | +0.20(+3.19%) |
May 20, 2010 | 6.371 | 6.480 | 6.316 | 6.386 | 5,846,629 | -0.20(-2.98%) |
May 19, 2010 | 6.480 | 6.590 | 6.410 | 6.582 | 3,509,123 | +0.06(+0.96%) |
May 18, 2010 | 6.621 | 6.778 | 6.512 | 6.519 | 2,067,085 | -0.02(-0.36%) |
May 17, 2010 | 6.739 | 6.802 | 6.418 | 6.543 | 3,830,333 | -0.18(-2.68%) |
May 14, 2010 | 6.723 | 6.935 | 6.707 | 6.723 | 1,724,550 | -0.24(-3.38%) |
May 13, 2010 | 7.005 | 7.060 | 6.943 | 6.958 | 3,818,694 | -0.04(-0.56%) |
May 12, 2010 | 6.880 | 7.060 | 6.880 | 6.997 | 1,605,239 | +0.12(+1.71%) |
May 11, 2010 | 6.911 | 7.013 | 6.856 | 6.880 | 2,124,787 | +0.03(+0.46%) |
May 10, 2010 | 6.778 | 6.849 | 6.747 | 6.849 | 2,639,008 | +0.34(+5.30%) |
May 07, 2010 | 6.653 | 6.731 | 6.441 | 6.504 | 3,681,548 | -0.05(-0.72%) |
May 06, 2010 | 6.551 | 7.123 | 6.261 | 6.551 | 127 | -0.36(-5.22%) |
May 05, 2010 | 7.029 | 7.106 | 6.903 | 6.911 | 1,865,676 | -0.09(-1.23%) |
May 04, 2010 | 7.170 | 7.193 | 6.974 | 6.997 | 1,738,929 | -0.28(-3.88%) |