Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.362 | 7.387 | 7.238 | 7.362 | 7,494,007 | -0.00(-0.06%) |
Jul 29, 2010 | 7.332 | 7.387 | 7.200 | 7.366 | 10,251,627 | +0.08(+1.11%) |
Jul 28, 2010 | 7.285 | 7.358 | 7.183 | 7.285 | 14,515 | -0.14(-1.84%) |
Jul 27, 2010 | 7.422 | 7.490 | 7.366 | 7.422 | 10,911 | +0.04(+0.58%) |
Jul 26, 2010 | 7.144 | 7.387 | 7.144 | 7.379 | 7,943,446 | +0.20(+2.85%) |
Jul 23, 2010 | 7.093 | 7.204 | 7.021 | 7.174 | 6,341,914 | +0.08(+1.14%) |
Jul 22, 2010 | 7.038 | 7.127 | 7.012 | 7.093 | 6,543,209 | +0.15(+2.09%) |
Jul 21, 2010 | 7.161 | 7.183 | 6.931 | 6.948 | 10,433,385 | -0.16(-2.22%) |
Jul 20, 2010 | 7.106 | 7.136 | 6.961 | 7.106 | 829 | -0.01(-0.12%) |
Jul 19, 2010 | 7.085 | 7.174 | 7.029 | 7.114 | 5,301,501 | +0.03(+0.42%) |
Jul 16, 2010 | 7.085 | 7.281 | 7.076 | 7.085 | 8,503,862 | -0.22(-2.98%) |
Jul 15, 2010 | 7.272 | 7.349 | 7.136 | 7.302 | 9,751,509 | +0.05(+0.71%) |
Jul 14, 2010 | 7.195 | 7.298 | 7.136 | 7.251 | 10,857,495 | +0.05(+0.71%) |
Jul 13, 2010 | 6.961 | 7.236 | 6.961 | 7.200 | 10,791,658 | +0.29(+4.20%) |
Jul 12, 2010 | 6.888 | 6.948 | 6.859 | 6.910 | 4,859,572 | +0.01(+0.19%) |
Jul 09, 2010 | 6.897 | 6.897 | 6.735 | 6.897 | 4,698,704 | +0.12(+1.70%) |
Jul 08, 2010 | 6.782 | 6.816 | 6.701 | 6.782 | 7,099,720 | +0.04(+0.57%) |
Jul 07, 2010 | 6.534 | 6.748 | 6.534 | 6.743 | 10,237,290 | +0.21(+3.20%) |
Jul 06, 2010 | 6.534 | 6.618 | 6.487 | 6.534 | 25,267 | +0.04(+0.59%) |
Jul 02, 2010 | 6.496 | 6.679 | 6.492 | 6.496 | 7,135,022 | -0.13(-1.99%) |
Jul 01, 2010 | 6.500 | 6.637 | 6.368 | 6.628 | 12,982,263 | +0.12(+1.77%) |
Jun 30, 2010 | 6.534 | 6.637 | 6.504 | 6.513 | 618 | -0.01(-0.20%) |
Jun 29, 2010 | 6.526 | 6.637 | 6.504 | 6.526 | 5,926 | -0.12(-1.86%) |
Jun 25, 2010 | 6.649 | 6.756 | 6.620 | 6.649 | 10,976,691 | -0.02(-0.32%) |
Jun 24, 2010 | 6.726 | 6.816 | 6.637 | 6.671 | 8,722,258 | -0.07(-1.08%) |
Jun 23, 2010 | 6.790 | 6.803 | 6.692 | 6.743 | 7,081,221 | -0.05(-0.69%) |
Jun 22, 2010 | 6.884 | 6.910 | 6.773 | 6.790 | 586 | -0.07(-0.99%) |
Jun 21, 2010 | 6.931 | 6.952 | 6.829 | 6.859 | 4,780,065 | -0.03(-0.37%) |
Jun 18, 2010 | 6.884 | 6.931 | 6.859 | 6.884 | 10,527,682 | -0.03(-0.37%) |
Jun 17, 2010 | 6.884 | 6.952 | 6.859 | 6.910 | 9,733,822 | +0.06(+0.81%) |
Jun 16, 2010 | 6.812 | 6.893 | 6.769 | 6.854 | 8,197,774 | -0.01(-0.19%) |
Jun 15, 2010 | 6.812 | 6.880 | 6.765 | 6.867 | 8,274,726 | +0.12(+1.77%) |
Jun 14, 2010 | 6.880 | 6.910 | 6.743 | 6.748 | 7,487,438 | -0.09(-1.37%) |
Jun 11, 2010 | 6.790 | 6.867 | 6.769 | 6.841 | 7,216,806 | -0.00(-0.06%) |
Jun 10, 2010 | 6.769 | 6.846 | 6.692 | 6.846 | 6,370,065 | +0.19(+2.82%) |
Jun 09, 2010 | 6.769 | 6.799 | 6.637 | 6.658 | 6,049,047 | -0.06(-0.83%) |
Jun 08, 2010 | 6.641 | 6.726 | 6.543 | 6.713 | 6,672,189 | +0.07(+1.03%) |
Jun 07, 2010 | 6.662 | 6.735 | 6.611 | 6.645 | 6,859,677 | +0.01(+0.19%) |
Jun 04, 2010 | 6.632 | 6.752 | 6.603 | 6.632 | 10,427,589 | -0.16(-2.32%) |
Jun 03, 2010 | 6.957 | 6.982 | 6.701 | 6.790 | 9,011,274 | -0.13(-1.91%) |
Jun 02, 2010 | 6.722 | 6.922 | 6.696 | 6.922 | 102,052 | +0.25(+3.71%) |
Jun 01, 2010 | 6.799 | 6.820 | 6.675 | 6.675 | 1,045 | -0.17(-2.49%) |
May 28, 2010 | 6.846 | 6.948 | 6.824 | 6.846 | 10,941,882 | -0.05(-0.68%) |
May 27, 2010 | 6.795 | 6.905 | 6.726 | 6.893 | 9,214,071 | +0.22(+3.32%) |
May 26, 2010 | 6.624 | 6.769 | 6.624 | 6.671 | 468 | +0.09(+1.30%) |
May 25, 2010 | 6.466 | 6.603 | 6.394 | 6.586 | 12,754,100 | -0.03(-0.39%) |
May 24, 2010 | 6.803 | 6.824 | 6.598 | 6.611 | 12,789,570 | +0.05(+0.71%) |
May 21, 2010 | 6.475 | 6.611 | 6.355 | 6.564 | 13,103,084 | +0.03(+0.52%) |
May 20, 2010 | 6.708 | 6.718 | 6.526 | 6.530 | 19,036,302 | -0.38(-5.55%) |
May 19, 2010 | 6.782 | 6.952 | 6.726 | 6.914 | 14,349,272 | +0.10(+1.44%) |
May 18, 2010 | 6.961 | 6.986 | 6.786 | 6.816 | 234 | -0.04(-0.62%) |
May 17, 2010 | 6.863 | 6.884 | 6.731 | 6.859 | 10,908,990 | +0.04(+0.56%) |
May 14, 2010 | 6.820 | 6.927 | 6.777 | 6.820 | 10,660,723 | -0.13(-1.90%) |
May 13, 2010 | 6.944 | 7.063 | 6.922 | 6.952 | 9,397,787 | +0.01(+0.18%) |
May 12, 2010 | 6.867 | 6.957 | 6.812 | 6.940 | 10,590,708 | +0.10(+1.50%) |
May 11, 2010 | 6.803 | 6.901 | 6.790 | 6.837 | 10,576,249 | -0.04(-0.62%) |
May 10, 2010 | 6.800 | 6.880 | 6.765 | 6.880 | 14,649,610 | +0.35(+5.36%) |
May 07, 2010 | 6.547 | 6.638 | 6.389 | 6.530 | 19,444,436 | +0.03(+0.53%) |
May 06, 2010 | 6.475 | 6.833 | 6.142 | 6.496 | 4,454 | -0.28(-4.15%) |
May 05, 2010 | 6.794 | 6.901 | 6.748 | 6.777 | 10,689,298 | -0.03(-0.50%) |
May 04, 2010 | 6.999 | 7.059 | 6.786 | 6.812 | 375 | -0.27(-3.85%) |