Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.848 | 6.076 | 5.848 | 6.009 | 42,306 | +0.05(+0.87%) |
Jul 29, 2010 | 5.999 | 6.056 | 5.853 | 5.957 | 55,069 | +0.04(+0.70%) |
Jul 28, 2010 | 5.879 | 5.962 | 5.879 | 5.915 | 25,087 | +0.03(+0.44%) |
Jul 27, 2010 | 6.018 | 6.018 | 5.880 | 5.890 | 85,139 | -0.06(-0.95%) |
Jul 26, 2010 | 5.967 | 5.998 | 5.771 | 5.946 | 67,158 | +0.02(+0.35%) |
Jul 23, 2010 | 5.601 | 5.926 | 5.596 | 5.926 | 81,830 | +0.28(+4.93%) |
Jul 22, 2010 | 5.555 | 5.668 | 5.477 | 5.647 | 49,581 | +0.20(+3.69%) |
Jul 21, 2010 | 5.709 | 5.745 | 5.446 | 5.446 | 32,252 | -0.24(-4.17%) |
Jul 20, 2010 | 5.586 | 5.735 | 5.452 | 5.683 | 38,263 | +0.02(+0.36%) |
Jul 19, 2010 | 5.720 | 5.884 | 5.642 | 5.663 | 28,534 | -0.02(-0.27%) |
Jul 16, 2010 | 5.812 | 5.957 | 5.622 | 5.678 | 61,035 | -0.20(-3.42%) |
Jul 15, 2010 | 5.926 | 5.926 | 5.802 | 5.879 | 51,640 | -0.03(-0.52%) |
Jul 14, 2010 | 5.926 | 5.967 | 5.838 | 5.910 | 19,975 | -0.06(-1.04%) |
Jul 13, 2010 | 5.750 | 5.987 | 5.720 | 5.972 | 78,061 | +0.33(+5.84%) |
Jul 12, 2010 | 5.787 | 5.792 | 5.524 | 5.642 | 32,846 | -0.15(-2.58%) |
Jul 09, 2010 | 5.792 | 5.807 | 5.694 | 5.792 | 45,053 | +0.01(+0.09%) |
Jul 08, 2010 | 5.694 | 5.787 | 5.658 | 5.787 | 34,162 | +0.14(+2.46%) |
Jul 07, 2010 | 5.446 | 5.653 | 5.446 | 5.647 | 68,619 | +0.28(+5.28%) |
Jul 06, 2010 | 5.591 | 5.611 | 5.359 | 5.364 | 107,298 | -0.09(-1.61%) |
Jul 02, 2010 | 5.606 | 5.606 | 5.410 | 5.452 | 25,483 | -0.09(-1.67%) |
Jul 01, 2010 | 5.565 | 5.601 | 5.416 | 5.544 | 38,206 | +0.03(+0.56%) |
Jun 30, 2010 | 5.632 | 5.884 | 5.513 | 5.513 | 27,259 | -0.12(-2.19%) |
Jun 29, 2010 | 5.926 | 5.954 | 5.637 | 5.637 | 53,810 | -0.44(-7.29%) |
Jun 25, 2010 | 6.029 | 6.240 | 5.936 | 6.080 | 421,020 | +0.11(+1.81%) |
Jun 24, 2010 | 6.302 | 6.302 | 5.957 | 5.972 | 57,745 | -0.39(-6.15%) |
Jun 23, 2010 | 6.013 | 6.364 | 5.941 | 6.364 | 38,222 | +0.36(+6.01%) |
Jun 22, 2010 | 6.353 | 6.508 | 5.977 | 6.003 | 42,317 | -0.30(-4.82%) |
Jun 21, 2010 | 6.673 | 6.673 | 6.230 | 6.307 | 26,543 | -0.24(-3.62%) |
Jun 18, 2010 | 6.173 | 6.606 | 6.049 | 6.544 | 153,135 | +0.42(+6.81%) |
Jun 17, 2010 | 6.147 | 6.194 | 6.003 | 6.127 | 15,172 | +0.04(+0.68%) |
Jun 16, 2010 | 6.173 | 6.312 | 6.047 | 6.085 | 50,998 | -0.20(-3.12%) |
Jun 15, 2010 | 6.194 | 6.281 | 6.044 | 6.281 | 34,327 | +0.16(+2.61%) |
Jun 14, 2010 | 6.250 | 6.379 | 6.034 | 6.121 | 28,621 | -0.04(-0.59%) |
Jun 11, 2010 | 6.178 | 6.178 | 6.096 | 6.158 | 13,872 | -0.15(-2.45%) |
Jun 10, 2010 | 5.951 | 6.467 | 5.941 | 6.312 | 74,238 | +0.46(+7.93%) |
Jun 09, 2010 | 6.044 | 6.168 | 5.766 | 5.848 | 52,987 | -0.10(-1.73%) |
Jun 08, 2010 | 6.085 | 6.616 | 5.941 | 5.951 | 30,894 | -0.18(-2.86%) |
Jun 07, 2010 | 6.389 | 6.598 | 6.049 | 6.127 | 74,187 | -0.24(-3.72%) |
Jun 04, 2010 | 6.364 | 6.521 | 6.317 | 6.364 | 60,152 | -0.19(-2.91%) |
Jun 03, 2010 | 6.534 | 6.668 | 6.518 | 6.554 | 16,206 | -0.02(-0.24%) |
Jun 02, 2010 | 6.400 | 6.585 | 6.364 | 6.570 | 30,983 | +0.21(+3.32%) |
Jun 01, 2010 | 6.425 | 6.590 | 6.358 | 6.358 | 71,821 | -0.15(-2.37%) |
May 28, 2010 | 6.601 | 6.601 | 6.255 | 6.513 | 28,978 | -0.09(-1.33%) |
May 27, 2010 | 6.596 | 6.603 | 6.420 | 6.601 | 29,397 | +0.20(+3.14%) |
May 26, 2010 | 6.024 | 6.683 | 6.024 | 6.400 | 102,663 | +0.42(+6.98%) |
May 25, 2010 | 5.740 | 6.178 | 5.725 | 5.982 | 30,960 | +0.25(+4.41%) |
May 24, 2010 | 6.034 | 6.091 | 5.730 | 5.730 | 23,278 | -0.29(-4.88%) |
May 21, 2010 | 5.987 | 6.343 | 5.750 | 6.024 | 61,076 | -0.05(-0.85%) |
May 20, 2010 | 6.292 | 6.498 | 6.034 | 6.075 | 69,650 | -0.46(-7.02%) |
May 19, 2010 | 6.534 | 6.626 | 6.451 | 6.534 | 31,200 | -0.02(-0.31%) |
May 18, 2010 | 6.822 | 6.827 | 6.518 | 6.554 | 20,707 | -0.14(-2.08%) |
May 17, 2010 | 6.621 | 6.755 | 6.451 | 6.693 | 27,954 | +0.14(+2.12%) |
May 14, 2010 | 6.662 | 6.699 | 6.482 | 6.554 | 16,647 | -0.14(-2.15%) |
May 13, 2010 | 7.039 | 7.142 | 6.518 | 6.699 | 46,027 | -0.40(-5.66%) |
May 12, 2010 | 6.544 | 7.106 | 6.529 | 7.100 | 80,095 | +0.56(+8.50%) |
May 11, 2010 | 6.304 | 6.570 | 6.034 | 6.544 | 33,341 | +0.31(+5.05%) |
May 10, 2010 | 5.833 | 6.307 | 5.679 | 6.230 | 50,786 | +0.57(+10.01%) |
May 07, 2010 | 5.843 | 6.142 | 5.622 | 5.663 | 57,910 | -0.18(-3.00%) |
May 06, 2010 | 6.317 | 6.317 | 5.823 | 5.838 | 55,764 | -0.50(-7.96%) |
May 05, 2010 | 6.541 | 6.544 | 6.188 | 6.343 | 38,921 | -0.18(-2.76%) |
May 04, 2010 | 6.678 | 6.678 | 6.446 | 6.523 | 39,819 | -0.27(-3.95%) |