Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.880 | 5.910 | 5.550 | 5.860 | 7,032 | -0.14(-2.33%) |
Jul 29, 2010 | 6.270 | 6.270 | 5.980 | 6.000 | 10,547 | +0.01(+0.17%) |
Jul 28, 2010 | 6.100 | 6.120 | 5.980 | 5.990 | 20,669 | -0.15(-2.44%) |
Jul 27, 2010 | 6.330 | 6.330 | 6.050 | 6.140 | 28,046 | -0.16(-2.54%) |
Jul 26, 2010 | 5.900 | 6.310 | 5.790 | 6.300 | 38,246 | +0.44(+7.51%) |
Jul 23, 2010 | 5.670 | 5.860 | 5.615 | 5.860 | 20,043 | +0.14(+2.45%) |
Jul 22, 2010 | 5.650 | 6.000 | 5.550 | 5.720 | 150,957 | +0.20(+3.62%) |
Jul 21, 2010 | 6.000 | 6.000 | 5.520 | 5.520 | 18,159 | -0.45(-7.54%) |
Jul 20, 2010 | 5.460 | 5.987 | 5.460 | 5.970 | 21,273 | +0.41(+7.37%) |
Jul 19, 2010 | 5.300 | 5.950 | 5.300 | 5.560 | 163,385 | +0.30(+5.70%) |
Jul 16, 2010 | 5.560 | 5.560 | 5.220 | 5.260 | 98,582 | -0.34(-6.07%) |
Jul 15, 2010 | 5.830 | 5.830 | 5.560 | 5.600 | 24,585 | -0.19(-3.28%) |
Jul 14, 2010 | 5.810 | 5.820 | 5.600 | 5.790 | 41,898 | -0.07(-1.19%) |
Jul 13, 2010 | 5.630 | 5.880 | 5.500 | 5.860 | 70,258 | +0.36(+6.55%) |
Jul 12, 2010 | 5.930 | 5.930 | 5.500 | 5.500 | 90,580 | -0.44(-7.41%) |
Jul 09, 2010 | 5.900 | 5.940 | 5.770 | 5.940 | 38,886 | +0.01(+0.17%) |
Jul 08, 2010 | 6.000 | 6.210 | 5.780 | 5.930 | 29,444 | +0.02(+0.34%) |
Jul 07, 2010 | 5.800 | 5.910 | 5.750 | 5.910 | 59,978 | +0.16(+2.78%) |
Jul 06, 2010 | 5.950 | 5.980 | 5.750 | 5.750 | 59,806 | -0.08(-1.37%) |
Jul 02, 2010 | 5.990 | 5.990 | 5.820 | 5.830 | 23,268 | -0.09(-1.52%) |
Jul 01, 2010 | 5.870 | 5.940 | 5.680 | 5.920 | 46,132 | +0.01(+0.17%) |
Jun 30, 2010 | 5.850 | 6.000 | 5.850 | 5.910 | 49,213 | +0.03(+0.51%) |
Jun 29, 2010 | 5.860 | 5.980 | 5.850 | 5.880 | 58,856 | -0.16(-2.65%) |
Jun 25, 2010 | 6.110 | 6.150 | 5.940 | 6.040 | 763,507 | -0.06(-0.98%) |
Jun 24, 2010 | 6.100 | 6.190 | 6.100 | 6.100 | 52,179 | -0.06(-0.97%) |
Jun 23, 2010 | 6.190 | 6.200 | 6.110 | 6.160 | 61,604 | -0.06(-0.96%) |
Jun 22, 2010 | 6.330 | 6.390 | 6.200 | 6.220 | 51,372 | -0.08(-1.27%) |
Jun 21, 2010 | 6.300 | 6.440 | 6.200 | 6.300 | 36,764 | +0.11(+1.78%) |
Jun 18, 2010 | 6.390 | 6.470 | 6.170 | 6.190 | 76,127 | -0.15(-2.37%) |
Jun 17, 2010 | 6.410 | 6.410 | 6.210 | 6.340 | 10,552 | +0.00(+0.00%) |
Jun 16, 2010 | 6.350 | 6.450 | 6.250 | 6.340 | 15,482 | -0.05(-0.78%) |
Jun 15, 2010 | 6.330 | 6.560 | 6.160 | 6.390 | 46,357 | +0.15(+2.40%) |
Jun 14, 2010 | 6.660 | 6.800 | 6.210 | 6.240 | 41,919 | -0.34(-5.17%) |
Jun 11, 2010 | 6.260 | 6.590 | 6.200 | 6.580 | 19,844 | +0.25(+3.95%) |
Jun 10, 2010 | 6.370 | 6.510 | 6.210 | 6.330 | 36,619 | +0.09(+1.44%) |
Jun 09, 2010 | 6.420 | 6.420 | 6.170 | 6.240 | 27,557 | -0.09(-1.42%) |
Jun 08, 2010 | 6.210 | 6.400 | 6.180 | 6.330 | 35,149 | +0.11(+1.77%) |
Jun 07, 2010 | 6.530 | 6.530 | 6.210 | 6.220 | 57,479 | -0.29(-4.45%) |
Jun 04, 2010 | 7.010 | 7.190 | 6.500 | 6.510 | 46,073 | -0.72(-9.96%) |
Jun 03, 2010 | 7.380 | 7.460 | 6.960 | 7.230 | 27,133 | -0.27(-3.60%) |
Jun 02, 2010 | 6.660 | 7.510 | 6.600 | 7.500 | 53,009 | +0.85(+12.78%) |
Jun 01, 2010 | 6.940 | 7.110 | 6.600 | 6.650 | 33,251 | -0.38(-5.41%) |
May 28, 2010 | 7.170 | 7.160 | 6.850 | 7.030 | 80,600 | -0.14(-1.95%) |
May 27, 2010 | 6.970 | 7.340 | 6.930 | 7.170 | 32,789 | +0.26(+3.76%) |
May 26, 2010 | 6.820 | 7.040 | 6.730 | 6.910 | 55,714 | +0.17(+2.52%) |
May 25, 2010 | 6.440 | 6.800 | 6.440 | 6.740 | 27,260 | +0.14(+2.12%) |
May 24, 2010 | 6.560 | 6.760 | 6.430 | 6.600 | 25,614 | +0.06(+0.92%) |
May 21, 2010 | 6.330 | 6.620 | 6.120 | 6.540 | 60,985 | +0.14(+2.19%) |
May 20, 2010 | 6.490 | 6.730 | 6.350 | 6.400 | 86,211 | -0.46(-6.71%) |
May 19, 2010 | 7.210 | 7.230 | 6.370 | 6.860 | 75,600 | -0.41(-5.64%) |
May 18, 2010 | 7.500 | 7.560 | 7.160 | 7.270 | 17,559 | -0.14(-1.89%) |
May 17, 2010 | 7.400 | 7.510 | 7.110 | 7.410 | 24,226 | +0.00(+0.00%) |
May 14, 2010 | 7.660 | 7.660 | 7.330 | 7.410 | 37,191 | -0.37(-4.76%) |
May 13, 2010 | 7.820 | 7.900 | 7.350 | 7.780 | 67,252 | -0.16(-2.02%) |
May 12, 2010 | 7.340 | 7.960 | 7.340 | 7.940 | 37,411 | +0.60(+8.17%) |
May 11, 2010 | 6.610 | 7.470 | 6.430 | 7.340 | 86,273 | +0.64(+9.55%) |
May 10, 2010 | 6.390 | 6.750 | 6.290 | 6.700 | 92,965 | +0.28(+4.36%) |
May 07, 2010 | 6.750 | 6.750 | 6.260 | 6.420 | 89,863 | -0.12(-1.83%) |
May 06, 2010 | 7.000 | 7.130 | 6.540 | 6.540 | 86,572 | -0.46(-6.57%) |
May 05, 2010 | 6.660 | 7.045 | 6.380 | 7.000 | 78,823 | -0.07(-0.99%) |
May 04, 2010 | 6.990 | 7.140 | 6.850 | 7.070 | 69,507 | +0.00(+0.00%) |