Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.609 | 6.635 | 6.543 | 6.609 | 248,691 | -0.02(-0.28%) |
Jul 29, 2010 | 6.614 | 6.638 | 6.511 | 6.627 | 355,719 | +0.01(+0.20%) |
Jul 28, 2010 | 6.669 | 6.669 | 6.590 | 6.614 | 163,687 | -0.02(-0.28%) |
Jul 27, 2010 | 6.630 | 6.688 | 6.519 | 6.632 | 325,808 | +0.02(+0.24%) |
Jul 26, 2010 | 6.440 | 6.627 | 6.427 | 6.616 | 456,555 | +0.18(+2.74%) |
Jul 23, 2010 | 6.461 | 6.461 | 6.367 | 6.440 | 278,629 | +0.00(+0.00%) |
Jul 22, 2010 | 6.359 | 6.472 | 6.346 | 6.440 | 520,798 | +0.13(+2.00%) |
Jul 21, 2010 | 6.196 | 6.314 | 6.185 | 6.314 | 456,867 | +0.18(+2.87%) |
Jul 20, 2010 | 6.103 | 6.222 | 6.006 | 6.138 | 519,760 | +0.05(+0.86%) |
Jul 19, 2010 | 6.111 | 6.182 | 6.040 | 6.085 | 296,813 | +0.06(+0.96%) |
Jul 16, 2010 | 6.027 | 6.111 | 6.027 | 6.027 | 329,678 | -0.02(-0.39%) |
Jul 15, 2010 | 6.075 | 6.077 | 6.015 | 6.051 | 280,674 | +0.00(+0.04%) |
Jul 14, 2010 | 5.982 | 6.098 | 5.972 | 6.048 | 223,870 | +0.00(+0.00%) |
Jul 13, 2010 | 6.051 | 6.098 | 6.000 | 6.048 | 309,171 | +0.02(+0.26%) |
Jul 12, 2010 | 5.990 | 6.090 | 5.990 | 6.032 | 154,127 | -0.02(-0.30%) |
Jul 09, 2010 | 6.051 | 6.067 | 5.998 | 6.051 | 205,039 | +0.05(+0.83%) |
Jul 08, 2010 | 5.932 | 6.051 | 5.854 | 6.001 | 210,038 | +0.14(+2.33%) |
Jul 07, 2010 | 5.735 | 5.906 | 5.735 | 5.864 | 137,224 | +0.10(+1.78%) |
Jul 06, 2010 | 5.790 | 5.846 | 5.701 | 5.761 | 148,342 | -0.01(-0.14%) |
Jul 02, 2010 | 5.769 | 5.843 | 5.662 | 5.769 | 157,533 | +0.03(+0.55%) |
Jul 01, 2010 | 5.890 | 5.922 | 5.596 | 5.738 | 196,646 | -0.18(-3.02%) |
Jun 30, 2010 | 5.804 | 5.917 | 5.804 | 5.917 | 65,063 | +0.05(+0.85%) |
Jun 29, 2010 | 5.835 | 5.910 | 5.719 | 5.867 | 166,382 | -0.12(-1.93%) |
Jun 25, 2010 | 5.982 | 5.993 | 5.864 | 5.982 | 129,952 | +0.08(+1.34%) |
Jun 24, 2010 | 5.838 | 5.911 | 5.796 | 5.904 | 147,741 | -0.01(-0.22%) |
Jun 23, 2010 | 5.943 | 5.956 | 5.811 | 5.917 | 189,846 | -0.08(-1.27%) |
Jun 22, 2010 | 5.951 | 5.993 | 5.867 | 5.993 | 393,882 | +0.03(+0.49%) |
Jun 21, 2010 | 6.025 | 6.025 | 5.851 | 5.964 | 244,438 | +0.03(+0.44%) |
Jun 18, 2010 | 5.938 | 5.990 | 5.854 | 5.938 | 287,067 | +0.08(+1.30%) |
Jun 17, 2010 | 5.925 | 5.925 | 5.798 | 5.861 | 130,917 | -0.10(-1.63%) |
Jun 16, 2010 | 5.840 | 6.038 | 5.840 | 5.959 | 196,947 | +0.03(+0.49%) |
Jun 15, 2010 | 5.756 | 5.946 | 5.709 | 5.930 | 269,833 | +0.17(+2.97%) |
Jun 14, 2010 | 5.904 | 5.919 | 5.735 | 5.759 | 183,323 | -0.03(-0.50%) |
Jun 11, 2010 | 5.772 | 5.840 | 5.738 | 5.788 | 222,034 | +0.03(+0.46%) |
Jun 10, 2010 | 5.640 | 5.761 | 5.630 | 5.761 | 89,675 | +0.15(+2.62%) |
Jun 09, 2010 | 5.604 | 5.748 | 5.533 | 5.614 | 106,009 | +0.00(+0.05%) |
Jun 08, 2010 | 5.709 | 5.751 | 5.414 | 5.612 | 113,558 | -0.01(-0.19%) |
Jun 07, 2010 | 5.709 | 5.761 | 5.559 | 5.622 | 121,506 | -0.07(-1.25%) |
Jun 04, 2010 | 5.693 | 5.759 | 5.659 | 5.693 | 166,207 | -0.06(-0.96%) |
Jun 03, 2010 | 5.498 | 5.785 | 5.422 | 5.748 | 265,006 | +0.07(+1.25%) |
Jun 02, 2010 | 5.701 | 5.733 | 5.604 | 5.677 | 168,860 | +0.04(+0.70%) |
Jun 01, 2010 | 5.630 | 5.683 | 5.590 | 5.638 | 159,179 | +0.03(+0.61%) |
May 28, 2010 | 5.604 | 5.664 | 5.604 | 5.604 | 115,914 | +0.00(+0.05%) |
May 27, 2010 | 5.525 | 5.601 | 5.454 | 5.601 | 198,794 | +0.16(+2.95%) |
May 26, 2010 | 5.588 | 5.656 | 5.414 | 5.441 | 355,005 | +0.21(+3.92%) |
May 25, 2010 | 5.246 | 5.272 | 5.138 | 5.235 | 534,079 | -0.08(-1.58%) |
May 24, 2010 | 5.364 | 5.424 | 5.312 | 5.319 | 303,575 | -0.07(-1.37%) |
May 21, 2010 | 5.351 | 5.493 | 5.198 | 5.393 | 359,281 | +0.10(+1.94%) |
May 20, 2010 | 5.156 | 5.357 | 5.156 | 5.291 | 437,413 | -0.02(-0.30%) |
May 19, 2010 | 5.393 | 5.419 | 5.264 | 5.306 | 115,949 | -0.12(-2.23%) |
May 18, 2010 | 5.638 | 5.788 | 5.417 | 5.427 | 123,555 | -0.16(-2.83%) |
May 17, 2010 | 5.785 | 5.917 | 5.562 | 5.585 | 217,514 | -0.11(-1.85%) |
May 14, 2010 | 5.690 | 5.783 | 5.601 | 5.690 | 124,266 | -0.05(-0.92%) |
May 13, 2010 | 5.825 | 5.825 | 5.714 | 5.743 | 204,074 | +0.01(+0.14%) |
May 12, 2010 | 5.580 | 5.819 | 5.554 | 5.735 | 216,370 | +0.17(+2.98%) |
May 11, 2010 | 5.821 | 5.821 | 5.509 | 5.569 | 269,073 | -0.27(-4.64%) |
May 10, 2010 | 5.543 | 5.843 | 5.530 | 5.840 | 420,741 | +0.63(+12.12%) |
May 07, 2010 | 5.130 | 5.367 | 4.999 | 5.209 | 671,158 | +0.06(+1.12%) |
May 06, 2010 | 5.698 | 5.811 | 4.735 | 5.151 | 901,958 | -0.58(-10.10%) |
May 05, 2010 | 5.709 | 5.785 | 5.698 | 5.730 | 438,967 | -0.17(-2.90%) |
May 04, 2010 | 6.017 | 6.017 | 5.814 | 5.901 | 335,520 | -0.09(-1.49%) |