Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.396 | 7.482 | 7.306 | 7.396 | 1,280,899 | -0.06(-0.78%) |
Jul 29, 2010 | 7.452 | 7.547 | 7.355 | 7.455 | 1,572,231 | +0.03(+0.38%) |
Jul 28, 2010 | 7.376 | 7.451 | 7.355 | 7.426 | 1,976,598 | +0.04(+0.55%) |
Jul 27, 2010 | 7.582 | 7.589 | 7.343 | 7.386 | 1,179 | -0.18(-2.35%) |
Jul 26, 2010 | 7.409 | 7.572 | 7.372 | 7.564 | 1,862,412 | +0.16(+2.13%) |
Jul 23, 2010 | 7.260 | 7.507 | 7.192 | 7.406 | 2,307,348 | +0.15(+2.10%) |
Jul 22, 2010 | 7.202 | 7.363 | 7.192 | 7.254 | 7,102 | +0.17(+2.46%) |
Jul 21, 2010 | 7.057 | 7.107 | 6.953 | 7.080 | 3,145,285 | +0.14(+2.06%) |
Jul 20, 2010 | 6.859 | 6.987 | 6.682 | 6.937 | 2,070 | -0.06(-0.85%) |
Jul 19, 2010 | 6.934 | 7.008 | 6.801 | 6.996 | 1,791,080 | +0.10(+1.47%) |
Jul 16, 2010 | 6.895 | 7.134 | 6.872 | 6.895 | 3,744,269 | -0.27(-3.83%) |
Jul 15, 2010 | 7.210 | 7.210 | 7.060 | 7.170 | 1,306,991 | -0.03(-0.43%) |
Jul 14, 2010 | 7.250 | 7.250 | 7.122 | 7.201 | 927 | -0.08(-1.15%) |
Jul 13, 2010 | 7.285 | 7.322 | 7.064 | 7.285 | 19,384 | +0.21(+2.99%) |
Jul 12, 2010 | 7.037 | 7.105 | 6.933 | 7.073 | 2,475,904 | +0.03(+0.46%) |
Jul 09, 2010 | 7.041 | 7.049 | 6.878 | 7.041 | 1,228,928 | +0.11(+1.65%) |
Jul 08, 2010 | 6.926 | 6.987 | 6.774 | 6.926 | 6,508 | +0.10(+1.44%) |
Jul 07, 2010 | 6.828 | 6.839 | 6.521 | 6.828 | 2,758,227 | +0.34(+5.17%) |
Jul 06, 2010 | 6.492 | 6.754 | 6.456 | 6.492 | 11,807 | -0.04(-0.54%) |
Jul 02, 2010 | 6.527 | 6.597 | 6.467 | 6.527 | 1,113,700 | +0.04(+0.56%) |
Jul 01, 2010 | 6.468 | 6.533 | 6.297 | 6.491 | 1,920,186 | -0.00(-0.04%) |
Jun 30, 2010 | 6.494 | 6.696 | 6.475 | 6.494 | 19,525 | -0.08(-1.21%) |
Jun 29, 2010 | 6.578 | 6.587 | 6.433 | 6.573 | 14,738 | +0.03(+0.43%) |
Jun 25, 2010 | 6.545 | 6.756 | 6.517 | 6.545 | 8,567,678 | +0.15(+2.43%) |
Jun 24, 2010 | 6.390 | 6.531 | 6.294 | 6.390 | 2,749,648 | -0.01(-0.15%) |
Jun 23, 2010 | 6.364 | 6.517 | 6.240 | 6.399 | 808 | +0.04(+0.57%) |
Jun 22, 2010 | 6.363 | 6.618 | 6.345 | 6.363 | 11,294 | -0.07(-1.13%) |
Jun 21, 2010 | 6.705 | 6.740 | 6.382 | 6.436 | 3,773,723 | -0.20(-3.01%) |
Jun 18, 2010 | 6.635 | 6.755 | 6.523 | 6.635 | 15,981,707 | -0.04(-0.63%) |
Jun 17, 2010 | 6.677 | 6.739 | 6.580 | 6.677 | 808 | -0.01(-0.08%) |
Jun 16, 2010 | 6.632 | 6.755 | 6.592 | 6.682 | 1,709,789 | +0.04(+0.65%) |
Jun 15, 2010 | 6.639 | 6.658 | 6.436 | 6.639 | 9,936 | +0.17(+2.56%) |
Jun 14, 2010 | 6.673 | 6.681 | 6.444 | 6.473 | 1,790,835 | -0.16(-2.42%) |
Jun 11, 2010 | 6.487 | 6.654 | 6.461 | 6.634 | 1,533,292 | +0.13(+2.03%) |
Jun 10, 2010 | 6.502 | 6.506 | 6.321 | 6.502 | 8,452 | +0.27(+4.39%) |
Jun 09, 2010 | 6.275 | 6.399 | 6.196 | 6.228 | 1,786,628 | +0.02(+0.26%) |
Jun 08, 2010 | 6.127 | 6.300 | 6.127 | 6.212 | 2,982,910 | +0.13(+2.15%) |
Jun 07, 2010 | 6.229 | 6.250 | 6.072 | 6.081 | 2,562,554 | -0.10(-1.59%) |
Jun 04, 2010 | 6.180 | 6.291 | 6.149 | 6.180 | 3,633,998 | -0.20(-3.06%) |
Jun 03, 2010 | 6.375 | 6.402 | 6.158 | 6.375 | 2,279,414 | +0.20(+3.21%) |
Jun 02, 2010 | 6.177 | 6.185 | 6.003 | 6.177 | 2,833,552 | +0.08(+1.28%) |
Jun 01, 2010 | 6.099 | 6.386 | 6.097 | 6.099 | 5,884 | -0.18(-2.92%) |
May 28, 2010 | 6.282 | 6.409 | 6.224 | 6.282 | 1,160,074 | -0.16(-2.45%) |
May 27, 2010 | 6.313 | 6.440 | 6.260 | 6.440 | 1,980,817 | +0.23(+3.69%) |
May 26, 2010 | 6.211 | 6.417 | 6.192 | 6.211 | 5,907 | +0.05(+0.83%) |
May 25, 2010 | 5.976 | 6.172 | 5.910 | 6.159 | 808 | +0.06(+0.95%) |
May 24, 2010 | 6.185 | 6.213 | 5.979 | 6.101 | 4,007,475 | -0.14(-2.29%) |
May 21, 2010 | 6.120 | 6.255 | 6.068 | 6.244 | 3,976,336 | +0.01(+0.19%) |
May 20, 2010 | 6.155 | 6.287 | 6.120 | 6.232 | 3,401,456 | -0.23(-3.53%) |
May 19, 2010 | 6.471 | 6.569 | 6.386 | 6.460 | 2,829,775 | -0.05(-0.79%) |
May 18, 2010 | 6.697 | 6.736 | 6.491 | 6.511 | 6,256 | -0.12(-1.81%) |
May 17, 2010 | 6.808 | 6.876 | 6.498 | 6.631 | 2,114,539 | -0.13(-1.91%) |
May 14, 2010 | 6.760 | 6.905 | 6.671 | 6.760 | 2,043,385 | -0.18(-2.64%) |
May 13, 2010 | 6.967 | 7.046 | 6.888 | 6.944 | 1,395,310 | -0.05(-0.66%) |
May 12, 2010 | 6.721 | 7.008 | 6.721 | 6.989 | 1,662,709 | +0.26(+3.91%) |
May 11, 2010 | 6.774 | 6.797 | 6.715 | 6.727 | 1,150 | -0.05(-0.79%) |
May 10, 2010 | 6.685 | 6.782 | 6.685 | 6.781 | 2,925,752 | +0.35(+5.40%) |
May 07, 2010 | 6.686 | 6.704 | 6.357 | 6.433 | 4,776,744 | -0.25(-3.79%) |
May 06, 2010 | 6.670 | 6.748 | 6.269 | 6.686 | 4,182,005 | -0.17(-2.48%) |
May 05, 2010 | 6.859 | 6.936 | 6.705 | 6.856 | 2,168,750 | -0.08(-1.11%) |
May 04, 2010 | 6.995 | 7.142 | 6.879 | 6.933 | 2,156,891 | -0.17(-2.33%) |