Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.230 | 6.490 | 6.110 | 6.340 | 14,370 | -0.07(-1.09%) |
Jul 29, 2010 | 6.290 | 6.440 | 6.290 | 6.410 | 10,651 | +0.06(+0.94%) |
Jul 28, 2010 | 6.150 | 6.400 | 6.150 | 6.350 | 4,202 | +0.05(+0.79%) |
Jul 27, 2010 | 6.320 | 6.360 | 6.291 | 6.300 | 9,174 | -0.02(-0.32%) |
Jul 26, 2010 | 6.100 | 6.360 | 6.070 | 6.320 | 29,609 | +0.00(+0.00%) |
Jul 23, 2010 | 6.199 | 6.340 | 6.105 | 6.320 | 7,633 | +0.02(+0.32%) |
Jul 22, 2010 | 6.340 | 6.340 | 6.200 | 6.300 | 14,123 | +0.01(+0.16%) |
Jul 21, 2010 | 6.290 | 6.300 | 6.250 | 6.290 | 7,440 | -0.03(-0.47%) |
Jul 20, 2010 | 6.000 | 6.320 | 6.000 | 6.320 | 16,690 | +0.26(+4.29%) |
Jul 19, 2010 | 6.040 | 6.060 | 5.950 | 6.060 | 7,800 | +0.01(+0.17%) |
Jul 16, 2010 | 6.090 | 6.120 | 6.050 | 6.050 | 1,440 | -0.08(-1.31%) |
Jul 15, 2010 | 6.180 | 6.180 | 6.000 | 6.130 | 8,500 | -0.01(-0.16%) |
Jul 14, 2010 | 6.200 | 6.200 | 6.071 | 6.140 | 3,900 | -0.06(-0.97%) |
Jul 13, 2010 | 6.310 | 6.310 | 6.200 | 6.200 | 1,800 | -0.09(-1.43%) |
Jul 12, 2010 | 6.370 | 6.440 | 6.170 | 6.290 | 17,814 | -0.01(-0.16%) |
Jul 09, 2010 | 6.110 | 6.300 | 6.110 | 6.300 | 5,172 | -0.04(-0.63%) |
Jul 08, 2010 | 6.440 | 6.450 | 6.340 | 6.340 | 10,025 | -0.15(-2.31%) |
Jul 07, 2010 | 6.370 | 6.490 | 6.130 | 6.490 | 11,344 | +0.09(+1.41%) |
Jul 06, 2010 | 6.580 | 6.580 | 6.400 | 6.400 | 127,936 | -0.15(-2.29%) |
Jul 02, 2010 | 6.460 | 6.560 | 6.400 | 6.550 | 15,350 | +0.08(+1.24%) |
Jul 01, 2010 | 6.292 | 6.500 | 6.292 | 6.470 | 38,015 | -0.18(-2.71%) |
Jun 30, 2010 | 6.800 | 6.810 | 6.570 | 6.650 | 31,244 | -0.11(-1.63%) |
Jun 29, 2010 | 6.700 | 6.850 | 6.500 | 6.760 | 56,712 | +0.26(+4.00%) |
Jun 25, 2010 | 6.030 | 6.520 | 6.010 | 6.500 | 80,754 | +0.48(+7.97%) |
Jun 24, 2010 | 6.010 | 6.060 | 6.000 | 6.020 | 10,088 | -0.04(-0.66%) |
Jun 23, 2010 | 6.080 | 6.080 | 6.000 | 6.060 | 16,454 | -0.04(-0.66%) |
Jun 22, 2010 | 6.090 | 6.200 | 5.950 | 6.100 | 31,473 | +0.05(+0.83%) |
Jun 21, 2010 | 6.130 | 6.130 | 5.980 | 6.050 | 37,988 | -0.05(-0.82%) |
Jun 18, 2010 | 6.060 | 6.210 | 5.995 | 6.100 | 20,742 | +0.03(+0.49%) |
Jun 17, 2010 | 6.300 | 6.300 | 5.950 | 6.070 | 87,396 | -0.13(-2.10%) |
Jun 16, 2010 | 6.300 | 6.390 | 6.080 | 6.200 | 144,698 | -0.10(-1.59%) |
Jun 15, 2010 | 6.330 | 7.200 | 6.170 | 6.300 | 1,004,786 | +1.07(+20.46%) |
Jun 14, 2010 | 5.010 | 5.470 | 5.000 | 5.230 | 70,675 | +0.20(+3.98%) |
Jun 11, 2010 | 5.045 | 5.045 | 4.870 | 5.030 | 64,940 | -0.17(-3.27%) |
Jun 10, 2010 | 5.100 | 5.240 | 4.940 | 5.200 | 11,490 | +0.24(+4.84%) |
Jun 09, 2010 | 5.000 | 5.330 | 4.900 | 4.960 | 37,966 | +0.12(+2.48%) |
Jun 08, 2010 | 4.850 | 4.850 | 4.760 | 4.840 | 2,219 | -0.12(-2.32%) |
Jun 07, 2010 | 4.750 | 5.010 | 4.740 | 4.955 | 11,300 | -0.09(-1.88%) |
Jun 04, 2010 | 5.150 | 5.150 | 5.000 | 5.050 | 14,763 | -0.13(-2.51%) |
Jun 03, 2010 | 5.200 | 5.250 | 4.710 | 5.180 | 14,250 | +0.06(+1.17%) |
Jun 02, 2010 | 5.070 | 5.120 | 5.070 | 5.120 | 15,200 | +0.12(+2.40%) |
Jun 01, 2010 | 5.100 | 5.150 | 4.990 | 5.000 | 19,895 | -0.10(-1.96%) |
May 28, 2010 | 5.212 | 5.250 | 4.931 | 5.100 | 2,786 | -0.19(-3.59%) |
May 27, 2010 | 5.220 | 5.290 | 5.090 | 5.290 | 13,033 | +0.17(+3.32%) |
May 26, 2010 | 5.100 | 5.130 | 5.050 | 5.120 | 37,210 | +0.02(+0.39%) |
May 25, 2010 | 4.990 | 5.185 | 4.990 | 5.100 | 27,121 | -0.10(-1.92%) |
May 24, 2010 | 5.270 | 5.350 | 5.000 | 5.200 | 294,761 | -0.15(-2.80%) |
May 21, 2010 | 4.850 | 5.350 | 4.750 | 5.350 | 75,292 | +0.44(+8.96%) |
May 20, 2010 | 4.900 | 5.100 | 4.850 | 4.910 | 11,604 | -0.24(-4.66%) |
May 19, 2010 | 5.310 | 5.310 | 5.100 | 5.150 | 12,818 | -0.18(-3.38%) |
May 18, 2010 | 5.160 | 5.450 | 5.100 | 5.330 | 41,608 | +0.29(+5.65%) |
May 17, 2010 | 5.480 | 5.503 | 4.820 | 5.045 | 72,150 | -0.46(-8.44%) |
May 14, 2010 | 5.260 | 5.650 | 5.260 | 5.510 | 33,360 | +0.37(+7.20%) |
May 13, 2010 | 5.050 | 5.670 | 5.050 | 5.140 | 18,485 | +0.03(+0.59%) |
May 12, 2010 | 5.320 | 5.554 | 5.100 | 5.110 | 15,544 | -0.21(-3.95%) |
May 11, 2010 | 5.590 | 5.980 | 5.270 | 5.320 | 26,842 | -0.19(-3.45%) |
May 10, 2010 | 5.600 | 5.800 | 5.500 | 5.510 | 17,127 | +0.11(+2.04%) |
May 07, 2010 | 5.550 | 5.890 | 5.330 | 5.400 | 12,392 | -0.11(-2.00%) |
May 06, 2010 | 5.580 | 5.740 | 5.510 | 5.510 | 6,100 | -0.08(-1.43%) |
May 05, 2010 | 5.550 | 5.710 | 5.350 | 5.590 | 6,802 | +0.29(+5.47%) |
May 04, 2010 | 5.640 | 5.800 | 5.300 | 5.300 | 10,080 | -0.30(-5.36%) |