Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.500 | 6.990 | 6.250 | 6.970 | 2,763,479 | +1.00(+16.75%) |
Jul 29, 2010 | 6.190 | 6.250 | 5.830 | 5.970 | 1,321,827 | -0.20(-3.24%) |
Jul 28, 2010 | 6.310 | 6.370 | 6.120 | 6.170 | 410,920 | -0.13(-2.06%) |
Jul 27, 2010 | 6.470 | 6.500 | 6.250 | 6.300 | 497,147 | -0.14(-2.17%) |
Jul 26, 2010 | 6.230 | 6.590 | 6.210 | 6.440 | 894,599 | +0.24(+3.87%) |
Jul 23, 2010 | 5.950 | 6.200 | 5.929 | 6.200 | 484,053 | +0.21(+3.51%) |
Jul 22, 2010 | 5.890 | 5.990 | 5.820 | 5.990 | 432,548 | +0.20(+3.45%) |
Jul 21, 2010 | 5.900 | 5.980 | 5.770 | 5.790 | 330,474 | -0.08(-1.36%) |
Jul 20, 2010 | 5.680 | 5.870 | 5.620 | 5.870 | 313,672 | +0.11(+1.91%) |
Jul 19, 2010 | 5.800 | 5.870 | 5.730 | 5.760 | 270,258 | -0.01(-0.17%) |
Jul 16, 2010 | 5.940 | 5.990 | 5.760 | 5.770 | 567,420 | -0.13(-2.20%) |
Jul 15, 2010 | 6.060 | 6.080 | 5.900 | 5.900 | 793,360 | -0.14(-2.32%) |
Jul 14, 2010 | 5.940 | 6.050 | 5.890 | 6.040 | 528,290 | +0.09(+1.51%) |
Jul 13, 2010 | 5.740 | 5.950 | 5.690 | 5.950 | 510,134 | +0.31(+5.50%) |
Jul 12, 2010 | 5.690 | 5.820 | 5.590 | 5.640 | 278,881 | -0.09(-1.57%) |
Jul 09, 2010 | 5.590 | 5.740 | 5.570 | 5.730 | 216,590 | +0.12(+2.14%) |
Jul 08, 2010 | 5.600 | 5.640 | 5.540 | 5.610 | 353,774 | +0.07(+1.26%) |
Jul 07, 2010 | 5.360 | 5.550 | 5.350 | 5.540 | 467,338 | +0.19(+3.55%) |
Jul 06, 2010 | 5.640 | 5.790 | 5.340 | 5.350 | 677,513 | -0.25(-4.46%) |
Jul 02, 2010 | 5.590 | 5.630 | 5.350 | 5.600 | 1,256,249 | +0.03(+0.54%) |
Jul 01, 2010 | 5.420 | 5.600 | 5.341 | 5.570 | 1,171,908 | +0.13(+2.39%) |
Jun 30, 2010 | 5.640 | 5.680 | 5.430 | 5.440 | 601,538 | -0.18(-3.20%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.590 | 5.620 | 655,705 | -0.32(-5.39%) |
Jun 25, 2010 | 5.600 | 5.950 | 5.569 | 5.940 | 3,289,995 | +0.37(+6.64%) |
Jun 24, 2010 | 5.680 | 5.780 | 5.570 | 5.570 | 359,575 | -0.15(-2.62%) |
Jun 23, 2010 | 5.700 | 5.820 | 5.670 | 5.720 | 344,352 | +0.00(+0.00%) |
Jun 22, 2010 | 5.760 | 5.910 | 5.700 | 5.720 | 349,890 | -0.04(-0.69%) |
Jun 21, 2010 | 5.850 | 5.880 | 5.710 | 5.760 | 460,306 | -0.02(-0.35%) |
Jun 18, 2010 | 5.780 | 5.850 | 5.700 | 5.780 | 1,138,111 | +0.05(+0.87%) |
Jun 17, 2010 | 5.820 | 5.860 | 5.710 | 5.730 | 582,911 | -0.09(-1.55%) |
Jun 16, 2010 | 5.810 | 5.900 | 5.770 | 5.820 | 403,784 | -0.05(-0.85%) |
Jun 15, 2010 | 5.840 | 5.900 | 5.770 | 5.870 | 500,770 | +0.11(+1.91%) |
Jun 14, 2010 | 5.830 | 5.950 | 5.710 | 5.760 | 889,047 | +0.16(+2.86%) |
Jun 11, 2010 | 5.460 | 5.610 | 5.460 | 5.600 | 461,310 | +0.04(+0.81%) |
Jun 10, 2010 | 5.460 | 5.560 | 5.400 | 5.555 | 544,725 | +0.18(+3.45%) |
Jun 09, 2010 | 5.510 | 5.540 | 5.330 | 5.370 | 504,369 | -0.08(-1.47%) |
Jun 08, 2010 | 5.500 | 5.620 | 5.340 | 5.450 | 798,083 | -0.01(-0.18%) |
Jun 07, 2010 | 5.540 | 5.660 | 5.430 | 5.460 | 822,500 | -0.05(-0.91%) |
Jun 04, 2010 | 5.760 | 5.810 | 5.500 | 5.510 | 646,076 | -0.40(-6.77%) |
Jun 03, 2010 | 5.810 | 5.980 | 5.810 | 5.910 | 540,860 | +0.07(+1.20%) |
Jun 02, 2010 | 5.790 | 5.850 | 5.695 | 5.840 | 515,398 | +0.11(+1.92%) |
Jun 01, 2010 | 5.800 | 5.930 | 5.700 | 5.730 | 788,697 | -0.06(-1.04%) |
May 28, 2010 | 5.960 | 5.930 | 5.750 | 5.790 | 439,744 | -0.17(-2.85%) |
May 27, 2010 | 5.790 | 5.970 | 5.780 | 5.960 | 679,125 | +0.31(+5.49%) |
May 26, 2010 | 5.660 | 6.000 | 5.630 | 5.650 | 1,093,683 | +0.06(+1.07%) |
May 25, 2010 | 5.510 | 5.610 | 5.460 | 5.590 | 662,429 | -0.04(-0.71%) |
May 24, 2010 | 5.580 | 5.790 | 5.470 | 5.630 | 630,401 | +0.06(+1.08%) |
May 21, 2010 | 5.480 | 5.700 | 5.250 | 5.570 | 1,469,448 | +0.04(+0.72%) |
May 20, 2010 | 5.540 | 5.750 | 5.510 | 5.530 | 829,730 | -0.25(-4.33%) |
May 19, 2010 | 5.790 | 5.890 | 5.690 | 5.780 | 503,146 | -0.00(-0.04%) |
May 18, 2010 | 5.920 | 5.970 | 5.750 | 5.782 | 677,659 | -0.06(-0.98%) |
May 17, 2010 | 5.760 | 5.870 | 5.690 | 5.840 | 683,044 | +0.11(+1.92%) |
May 14, 2010 | 5.750 | 5.900 | 5.650 | 5.730 | 918,294 | +0.02(+0.35%) |
May 13, 2010 | 5.780 | 5.860 | 5.660 | 5.710 | 1,196,055 | -0.07(-1.21%) |
May 12, 2010 | 5.540 | 5.850 | 5.540 | 5.780 | 1,632,212 | +0.24(+4.33%) |
May 11, 2010 | 5.560 | 5.600 | 5.500 | 5.540 | 1,532,233 | -0.12(-2.12%) |
May 10, 2010 | 5.680 | 5.920 | 5.480 | 5.660 | 2,398,796 | +0.24(+4.43%) |
May 07, 2010 | 6.400 | 6.400 | 5.400 | 5.420 | 4,317,839 | -1.28(-19.10%) |
May 06, 2010 | 6.750 | 6.890 | 6.500 | 6.700 | 1,482,356 | -0.09(-1.33%) |
May 05, 2010 | 6.900 | 7.020 | 6.760 | 6.790 | 685,488 | -0.19(-2.72%) |
May 04, 2010 | 7.010 | 7.060 | 6.880 | 6.980 | 783,600 | -0.11(-1.55%) |