Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.122 | 7.564 | 7.122 | 7.467 | 700,024 | +0.25(+3.43%) |
Jul 29, 2010 | 7.377 | 7.377 | 7.127 | 7.219 | 222,376 | -0.09(-1.20%) |
Jul 28, 2010 | 7.277 | 7.354 | 7.127 | 7.307 | 335,828 | -0.02(-0.27%) |
Jul 27, 2010 | 7.302 | 7.478 | 7.272 | 7.327 | 439,814 | +0.03(+0.45%) |
Jul 26, 2010 | 7.119 | 7.297 | 7.079 | 7.294 | 412,968 | +0.22(+3.04%) |
Jul 23, 2010 | 6.884 | 7.094 | 6.834 | 7.079 | 461,436 | +0.18(+2.61%) |
Jul 22, 2010 | 6.742 | 6.907 | 6.709 | 6.899 | 944,815 | +0.25(+3.76%) |
Jul 21, 2010 | 6.752 | 6.837 | 6.607 | 6.649 | 386,371 | -0.09(-1.37%) |
Jul 20, 2010 | 6.389 | 6.747 | 6.362 | 6.742 | 337,843 | +0.30(+4.66%) |
Jul 19, 2010 | 6.212 | 6.499 | 6.212 | 6.442 | 241,171 | +0.06(+0.90%) |
Jul 16, 2010 | 6.557 | 6.564 | 6.377 | 6.384 | 311,941 | -0.24(-3.62%) |
Jul 15, 2010 | 6.757 | 6.764 | 6.552 | 6.624 | 141,540 | -0.15(-2.14%) |
Jul 14, 2010 | 6.737 | 6.814 | 6.687 | 6.769 | 143,404 | -0.04(-0.55%) |
Jul 13, 2010 | 6.669 | 6.814 | 6.582 | 6.807 | 239,164 | +0.24(+3.58%) |
Jul 12, 2010 | 6.697 | 6.699 | 6.569 | 6.572 | 90,109 | -0.13(-1.98%) |
Jul 09, 2010 | 6.582 | 6.717 | 6.547 | 6.704 | 315,901 | +0.11(+1.63%) |
Jul 08, 2010 | 6.622 | 6.624 | 6.487 | 6.597 | 227,375 | +0.03(+0.42%) |
Jul 07, 2010 | 6.394 | 6.572 | 6.377 | 6.569 | 233,529 | +0.22(+3.38%) |
Jul 06, 2010 | 6.504 | 6.624 | 6.314 | 6.354 | 266,761 | -0.07(-1.05%) |
Jul 02, 2010 | 6.482 | 6.522 | 6.279 | 6.422 | 170,181 | -0.02(-0.31%) |
Jul 01, 2010 | 6.547 | 6.572 | 6.202 | 6.442 | 554,201 | -0.07(-1.11%) |
Jun 30, 2010 | 6.672 | 6.687 | 6.509 | 6.514 | 267,321 | -0.14(-2.07%) |
Jun 29, 2010 | 6.807 | 6.812 | 6.612 | 6.652 | 437,770 | -0.22(-3.24%) |
Jun 25, 2010 | 6.652 | 6.877 | 6.547 | 6.874 | 1,464,277 | +0.24(+3.66%) |
Jun 24, 2010 | 6.637 | 6.739 | 6.622 | 6.632 | 139,729 | -0.06(-0.86%) |
Jun 23, 2010 | 6.694 | 6.749 | 6.654 | 6.689 | 154,409 | -0.02(-0.30%) |
Jun 22, 2010 | 6.757 | 6.829 | 6.677 | 6.709 | 314,001 | -0.01(-0.11%) |
Jun 21, 2010 | 6.672 | 6.752 | 6.464 | 6.717 | 321,359 | +0.14(+2.09%) |
Jun 18, 2010 | 6.677 | 6.677 | 6.509 | 6.579 | 439,718 | -0.05(-0.72%) |
Jun 17, 2010 | 6.664 | 6.707 | 6.602 | 6.627 | 102,794 | -0.02(-0.26%) |
Jun 16, 2010 | 6.682 | 6.737 | 6.557 | 6.644 | 163,599 | -0.07(-1.04%) |
Jun 15, 2010 | 6.507 | 6.744 | 6.434 | 6.714 | 430,900 | +0.24(+3.71%) |
Jun 14, 2010 | 6.509 | 6.634 | 6.459 | 6.474 | 269,932 | +0.00(+0.08%) |
Jun 11, 2010 | 6.302 | 6.477 | 6.259 | 6.469 | 334,492 | +0.09(+1.33%) |
Jun 10, 2010 | 6.409 | 6.409 | 6.302 | 6.384 | 325,286 | +0.08(+1.23%) |
Jun 09, 2010 | 6.489 | 6.584 | 6.272 | 6.307 | 612,458 | -0.08(-1.18%) |
Jun 08, 2010 | 6.279 | 6.459 | 6.229 | 6.382 | 497,131 | +0.12(+1.84%) |
Jun 07, 2010 | 6.592 | 6.657 | 6.267 | 6.267 | 550,866 | -0.32(-4.82%) |
Jun 04, 2010 | 6.752 | 6.872 | 6.569 | 6.584 | 452,498 | -0.31(-4.46%) |
Jun 03, 2010 | 6.809 | 6.944 | 6.652 | 6.892 | 679,010 | +0.12(+1.81%) |
Jun 02, 2010 | 6.547 | 6.797 | 6.387 | 6.769 | 837,254 | +0.24(+3.60%) |
Jun 01, 2010 | 6.464 | 6.817 | 6.457 | 6.534 | 496,147 | +0.11(+1.63%) |
May 28, 2010 | 6.527 | 6.559 | 6.409 | 6.429 | 258,159 | -0.10(-1.49%) |
May 27, 2010 | 6.399 | 6.547 | 6.367 | 6.527 | 360,389 | +0.23(+3.61%) |
May 26, 2010 | 6.059 | 6.360 | 6.037 | 6.299 | 551,894 | +0.28(+4.70%) |
May 25, 2010 | 6.022 | 6.059 | 5.929 | 6.016 | 380,892 | -0.15(-2.47%) |
May 24, 2010 | 6.309 | 6.402 | 6.152 | 6.169 | 121,397 | -0.13(-1.99%) |
May 21, 2010 | 6.117 | 6.314 | 6.014 | 6.294 | 384,011 | +0.12(+1.94%) |
May 20, 2010 | 6.267 | 6.502 | 6.164 | 6.174 | 306,859 | -0.43(-6.48%) |
May 19, 2010 | 6.559 | 6.724 | 6.507 | 6.602 | 187,517 | +0.03(+0.42%) |
May 18, 2010 | 6.732 | 6.792 | 6.539 | 6.574 | 212,310 | -0.12(-1.79%) |
May 17, 2010 | 6.729 | 6.752 | 6.542 | 6.694 | 293,538 | +0.01(+0.22%) |
May 14, 2010 | 6.752 | 6.792 | 6.532 | 6.679 | 553,325 | -0.12(-1.80%) |
May 13, 2010 | 6.729 | 6.849 | 6.689 | 6.802 | 307,587 | +0.07(+1.08%) |
May 12, 2010 | 6.462 | 6.737 | 6.437 | 6.729 | 217,857 | +0.26(+4.06%) |
May 11, 2010 | 6.397 | 6.554 | 6.189 | 6.467 | 109,096 | +0.13(+1.97%) |
May 10, 2010 | 6.253 | 6.372 | 5.876 | 6.342 | 299,301 | +0.22(+3.59%) |
May 07, 2010 | 6.242 | 6.264 | 6.016 | 6.122 | 399,224 | -0.13(-2.12%) |
May 06, 2010 | 6.429 | 6.429 | 6.172 | 6.254 | 294,838 | -0.18(-2.84%) |
May 05, 2010 | 6.529 | 6.567 | 6.409 | 6.437 | 182,518 | -0.12(-1.83%) |
May 04, 2010 | 6.622 | 6.679 | 6.529 | 6.557 | 275,055 | -0.15(-2.16%) |