Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.960 | 6.300 | 5.960 | 6.250 | 40,491 | +0.23(+3.82%) |
Jul 29, 2010 | 6.170 | 6.240 | 5.930 | 6.020 | 73,589 | -0.13(-2.11%) |
Jul 28, 2010 | 6.380 | 6.400 | 6.100 | 6.150 | 55,385 | -0.27(-4.21%) |
Jul 27, 2010 | 6.500 | 6.560 | 6.320 | 6.420 | 108,009 | +0.02(+0.31%) |
Jul 26, 2010 | 6.160 | 6.410 | 6.160 | 6.400 | 152,267 | +0.29(+4.75%) |
Jul 23, 2010 | 5.880 | 6.150 | 5.870 | 6.110 | 104,343 | +0.23(+3.91%) |
Jul 22, 2010 | 5.810 | 5.990 | 5.750 | 5.880 | 134,867 | +0.18(+3.16%) |
Jul 21, 2010 | 6.020 | 6.080 | 5.660 | 5.700 | 152,389 | -0.25(-4.20%) |
Jul 20, 2010 | 5.850 | 6.180 | 5.850 | 5.950 | 93,683 | +0.05(+0.85%) |
Jul 19, 2010 | 5.770 | 5.900 | 5.640 | 5.900 | 101,379 | +0.13(+2.25%) |
Jul 16, 2010 | 6.360 | 6.370 | 5.730 | 5.770 | 100,244 | -0.65(-10.12%) |
Jul 15, 2010 | 6.080 | 6.500 | 6.040 | 6.420 | 67,639 | +0.18(+2.88%) |
Jul 14, 2010 | 6.280 | 6.460 | 6.171 | 6.240 | 72,138 | -0.08(-1.27%) |
Jul 13, 2010 | 6.130 | 6.380 | 6.010 | 6.320 | 76,738 | +0.29(+4.81%) |
Jul 12, 2010 | 5.940 | 6.130 | 5.700 | 6.030 | 92,005 | +0.05(+0.84%) |
Jul 09, 2010 | 6.230 | 6.290 | 5.891 | 5.980 | 63,733 | -0.20(-3.24%) |
Jul 08, 2010 | 6.130 | 6.180 | 5.960 | 6.180 | 53,074 | +0.12(+1.98%) |
Jul 07, 2010 | 5.620 | 6.240 | 5.510 | 6.060 | 163,400 | +0.52(+9.39%) |
Jul 06, 2010 | 6.180 | 6.250 | 5.510 | 5.540 | 100,570 | -0.51(-8.43%) |
Jul 02, 2010 | 6.110 | 6.310 | 6.050 | 6.050 | 45,504 | -0.02(-0.33%) |
Jul 01, 2010 | 6.400 | 6.710 | 6.060 | 6.070 | 92,533 | -0.35(-5.45%) |
Jun 30, 2010 | 6.440 | 6.900 | 6.370 | 6.420 | 79,792 | +0.00(+0.00%) |
Jun 29, 2010 | 6.800 | 6.810 | 6.370 | 6.420 | 161,096 | -0.71(-9.96%) |
Jun 25, 2010 | 7.090 | 7.250 | 6.910 | 7.130 | 568,507 | +0.09(+1.28%) |
Jun 24, 2010 | 6.540 | 7.160 | 6.540 | 7.040 | 71,386 | +0.46(+6.99%) |
Jun 23, 2010 | 6.730 | 6.860 | 6.480 | 6.580 | 93,589 | -0.18(-2.66%) |
Jun 22, 2010 | 7.020 | 7.110 | 6.750 | 6.760 | 38,276 | -0.21(-3.01%) |
Jun 21, 2010 | 7.080 | 7.110 | 6.920 | 6.970 | 41,927 | -0.04(-0.57%) |
Jun 18, 2010 | 6.970 | 7.040 | 6.891 | 7.010 | 61,150 | +0.08(+1.15%) |
Jun 17, 2010 | 6.950 | 7.020 | 6.820 | 6.930 | 45,811 | +0.00(+0.00%) |
Jun 16, 2010 | 6.930 | 7.100 | 6.850 | 6.930 | 70,896 | -0.05(-0.72%) |
Jun 15, 2010 | 7.050 | 7.050 | 6.760 | 6.980 | 72,322 | -0.02(-0.29%) |
Jun 14, 2010 | 7.070 | 7.160 | 6.930 | 7.000 | 45,858 | +0.02(+0.29%) |
Jun 11, 2010 | 6.660 | 6.990 | 6.570 | 6.980 | 77,011 | +0.24(+3.56%) |
Jun 10, 2010 | 6.770 | 6.960 | 6.550 | 6.740 | 99,587 | +0.08(+1.20%) |
Jun 09, 2010 | 6.820 | 6.980 | 6.570 | 6.660 | 82,041 | -0.09(-1.33%) |
Jun 08, 2010 | 6.560 | 6.760 | 6.510 | 6.750 | 86,766 | +0.14(+2.12%) |
Jun 07, 2010 | 6.490 | 6.790 | 6.470 | 6.610 | 61,831 | +0.11(+1.69%) |
Jun 04, 2010 | 6.970 | 7.080 | 6.430 | 6.500 | 122,630 | -0.63(-8.84%) |
Jun 03, 2010 | 7.130 | 7.170 | 6.900 | 7.130 | 32,587 | -0.04(-0.56%) |
Jun 02, 2010 | 6.700 | 7.170 | 6.630 | 7.170 | 75,593 | +0.48(+7.17%) |
Jun 01, 2010 | 6.890 | 6.980 | 6.670 | 6.690 | 49,240 | -0.27(-3.88%) |
May 28, 2010 | 6.930 | 7.050 | 6.690 | 6.960 | 59,870 | +0.03(+0.43%) |
May 27, 2010 | 6.730 | 7.000 | 6.570 | 6.930 | 80,832 | +0.44(+6.78%) |
May 26, 2010 | 7.170 | 7.170 | 6.360 | 6.490 | 168,564 | -0.54(-7.68%) |
May 25, 2010 | 6.800 | 7.070 | 6.520 | 7.030 | 111,227 | +0.30(+4.46%) |
May 24, 2010 | 6.510 | 6.840 | 6.430 | 6.730 | 90,837 | +0.25(+3.86%) |
May 21, 2010 | 6.370 | 6.910 | 6.160 | 6.480 | 138,036 | -0.02(-0.31%) |
May 20, 2010 | 6.350 | 6.900 | 6.211 | 6.500 | 410,857 | -0.32(-4.69%) |
May 19, 2010 | 7.050 | 7.060 | 6.600 | 6.820 | 560,006 | -0.30(-4.21%) |
May 18, 2010 | 7.180 | 7.330 | 7.080 | 7.120 | 475,275 | -0.77(-9.76%) |
May 17, 2010 | 8.620 | 8.720 | 7.810 | 7.890 | 371,268 | -0.70(-8.15%) |
May 14, 2010 | 10.19 | 10.19 | 8.500 | 8.590 | 382,804 | -1.56(-15.37%) |
May 13, 2010 | 10.58 | 10.75 | 10.10 | 10.15 | 61,144 | -0.49(-4.61%) |
May 12, 2010 | 10.66 | 10.75 | 10.32 | 10.64 | 50,877 | +0.01(+0.09%) |
May 11, 2010 | 10.57 | 10.75 | 10.02 | 10.63 | 66,422 | +0.28(+2.71%) |
May 10, 2010 | 10.16 | 10.40 | 10.06 | 10.35 | 73,421 | +0.35(+3.50%) |
May 07, 2010 | 10.04 | 10.31 | 9.881 | 10.00 | 20,871 | -0.07(-0.70%) |
May 06, 2010 | 10.09 | 10.49 | 10.00 | 10.07 | 87,536 | -0.11(-1.08%) |
May 05, 2010 | 10.54 | 10.63 | 10.10 | 10.18 | 58,448 | -0.56(-5.21%) |
May 04, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 30,867 | -0.01(-0.09%) |