Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.232 | 6.259 | 6.087 | 6.232 | 9,187,329 | +0.11(+1.84%) |
Jul 29, 2010 | 6.120 | 6.199 | 6.073 | 6.120 | 3,468 | +0.03(+0.43%) |
Jul 28, 2010 | 6.073 | 6.153 | 6.060 | 6.093 | 8,997,468 | +0.02(+0.33%) |
Jul 27, 2010 | 6.245 | 6.278 | 6.067 | 6.073 | 61,058 | -0.19(-2.96%) |
Jul 26, 2010 | 6.358 | 6.364 | 6.239 | 6.259 | 6,837,223 | -0.05(-0.73%) |
Jul 23, 2010 | 6.318 | 6.378 | 6.265 | 6.305 | 9,324,323 | -0.01(-0.10%) |
Jul 22, 2010 | 6.245 | 6.348 | 6.225 | 6.311 | 19,683 | +0.12(+1.92%) |
Jul 21, 2010 | 6.311 | 6.311 | 6.139 | 6.192 | 8,822,498 | -0.06(-0.95%) |
Jul 20, 2010 | 6.093 | 6.295 | 6.093 | 6.252 | 54,852 | +0.11(+1.83%) |
Jul 19, 2010 | 6.272 | 6.278 | 6.060 | 6.139 | 13,997,989 | -0.17(-2.62%) |
Jul 16, 2010 | 6.305 | 6.464 | 6.285 | 6.305 | 12,611,282 | -0.20(-3.05%) |
Jul 15, 2010 | 6.583 | 6.583 | 6.417 | 6.503 | 9,176,957 | -0.01(-0.20%) |
Jul 14, 2010 | 6.424 | 6.603 | 6.407 | 6.517 | 46,083 | +0.08(+1.23%) |
Jul 13, 2010 | 6.616 | 6.622 | 6.437 | 6.437 | 76,504 | +0.01(+0.21%) |
Jul 12, 2010 | 6.483 | 6.543 | 6.391 | 6.424 | 7,745,584 | -0.08(-1.22%) |
Jul 09, 2010 | 6.503 | 6.583 | 6.457 | 6.503 | 9,830,810 | +0.14(+2.18%) |
Jul 08, 2010 | 6.490 | 6.543 | 6.292 | 6.364 | 83,958 | -0.08(-1.31%) |
Jul 07, 2010 | 6.232 | 6.470 | 6.212 | 6.449 | 12,871,057 | +0.18(+2.82%) |
Jul 06, 2010 | 6.431 | 6.490 | 6.245 | 6.272 | 52,282 | -0.19(-2.87%) |
Jul 02, 2010 | 6.457 | 6.603 | 6.411 | 6.457 | 11,326,048 | -0.03(-0.51%) |
Jul 01, 2010 | 6.768 | 6.801 | 6.384 | 6.490 | 4,534 | -0.32(-4.76%) |
Jun 30, 2010 | 6.781 | 6.913 | 6.775 | 6.814 | 16,193 | -0.01(-0.19%) |
Jun 29, 2010 | 6.880 | 6.960 | 6.775 | 6.827 | 7,361 | -0.27(-3.78%) |
Jun 25, 2010 | 7.095 | 7.175 | 6.953 | 7.095 | 12,767,234 | +0.23(+3.37%) |
Jun 24, 2010 | 6.844 | 7.023 | 6.838 | 6.864 | 53,339 | -0.04(-0.57%) |
Jun 23, 2010 | 6.825 | 6.963 | 6.772 | 6.904 | 12,436,359 | +0.01(+0.10%) |
Jun 22, 2010 | 7.010 | 7.102 | 6.877 | 6.897 | 4,948 | -0.12(-1.69%) |
Jun 21, 2010 | 7.327 | 7.346 | 6.970 | 7.016 | 15,853,000 | -0.24(-3.37%) |
Jun 18, 2010 | 7.261 | 7.320 | 7.188 | 7.261 | 15,537,262 | +0.19(+2.71%) |
Jun 17, 2010 | 7.109 | 7.155 | 7.043 | 7.069 | 14,527,257 | +0.09(+1.33%) |
Jun 16, 2010 | 6.891 | 7.043 | 6.871 | 6.977 | 8,493,855 | +0.05(+0.76%) |
Jun 15, 2010 | 6.785 | 6.977 | 6.764 | 6.924 | 36,350 | +0.16(+2.34%) |
Jun 14, 2010 | 6.957 | 7.003 | 6.739 | 6.765 | 14,316,235 | -0.23(-3.31%) |
Jun 11, 2010 | 7.036 | 7.076 | 6.963 | 6.996 | 9,769,777 | -0.01(-0.19%) |
Jun 10, 2010 | 7.010 | 7.128 | 6.963 | 7.010 | 4,188 | -0.02(-0.28%) |
Jun 09, 2010 | 7.201 | 7.234 | 7.003 | 7.029 | 12,306,102 | -0.20(-2.83%) |
Jun 08, 2010 | 7.221 | 7.360 | 7.142 | 7.234 | 16,106 | +0.09(+1.30%) |
Jun 07, 2010 | 6.924 | 7.254 | 6.864 | 7.142 | 17,097,444 | +0.20(+2.95%) |
Jun 04, 2010 | 6.937 | 7.148 | 6.884 | 6.937 | 16,065,703 | -0.24(-3.31%) |
Jun 03, 2010 | 7.214 | 7.234 | 7.036 | 7.175 | 9,639,914 | -0.04(-0.55%) |
Jun 02, 2010 | 7.023 | 7.241 | 6.970 | 7.214 | 44,979 | +0.15(+2.15%) |
Jun 01, 2010 | 7.148 | 7.327 | 7.049 | 7.062 | 4,014 | -0.05(-0.65%) |
May 28, 2010 | 7.109 | 7.181 | 7.029 | 7.109 | 10,566,381 | -0.03(-0.46%) |
May 27, 2010 | 6.937 | 7.221 | 6.924 | 7.142 | 15,347,406 | +0.23(+3.35%) |
May 26, 2010 | 7.016 | 7.062 | 6.884 | 6.910 | 4,218 | +0.01(+0.10%) |
May 25, 2010 | 6.587 | 6.924 | 6.521 | 6.904 | 71,288 | +0.22(+3.36%) |
May 24, 2010 | 6.699 | 6.838 | 6.679 | 6.679 | 12,852,445 | +0.05(+0.70%) |
May 21, 2010 | 6.593 | 6.758 | 6.527 | 6.633 | 23,808,388 | -0.04(-0.59%) |
May 20, 2010 | 6.679 | 6.772 | 6.620 | 6.673 | 2,836 | -0.37(-5.25%) |
May 19, 2010 | 7.247 | 7.254 | 6.825 | 7.043 | 30,155,644 | -0.34(-4.57%) |
May 18, 2010 | 7.267 | 7.459 | 7.208 | 7.380 | 15,119 | +0.05(+0.63%) |
May 17, 2010 | 7.545 | 7.578 | 7.274 | 7.333 | 18,977,852 | -0.23(-3.06%) |
May 14, 2010 | 7.564 | 7.670 | 7.346 | 7.564 | 22,542,334 | +0.09(+1.15%) |
May 13, 2010 | 7.571 | 7.697 | 7.446 | 7.479 | 17,249,782 | -0.32(-4.15%) |
May 12, 2010 | 7.723 | 7.816 | 7.551 | 7.802 | 26,815,540 | +0.28(+3.69%) |
May 11, 2010 | 7.533 | 7.650 | 7.512 | 7.525 | 261,923 | +0.46(+6.55%) |
May 10, 2010 | 7.095 | 7.115 | 7.023 | 7.062 | 19,155,198 | +0.02(+0.28%) |
May 07, 2010 | 7.102 | 7.214 | 6.838 | 7.043 | 39,338,860 | +0.09(+1.23%) |
May 06, 2010 | 6.957 | 7.135 | 6.798 | 6.957 | 30,666 | +0.19(+2.84%) |
May 05, 2010 | 6.831 | 7.043 | 6.732 | 6.764 | 22,675,590 | -0.22(-3.13%) |
May 04, 2010 | 7.135 | 7.155 | 6.805 | 6.983 | 1,362 | -0.15(-2.04%) |