Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.759 | 6.793 | 6.710 | 6.759 | 490,790 | +0.02(+0.25%) |
Jul 29, 2010 | 6.797 | 6.799 | 6.720 | 6.742 | 528,506 | +0.01(+0.16%) |
Jul 28, 2010 | 6.701 | 6.733 | 6.678 | 6.731 | 586,073 | -0.01(-0.19%) |
Jul 27, 2010 | 6.770 | 6.782 | 6.733 | 6.744 | 438,263 | -0.03(-0.38%) |
Jul 26, 2010 | 6.680 | 6.770 | 6.667 | 6.770 | 419,611 | -0.01(-0.15%) |
Jul 23, 2010 | 6.740 | 6.782 | 6.688 | 6.780 | 558,837 | +0.02(+0.31%) |
Jul 22, 2010 | 6.731 | 6.759 | 6.712 | 6.759 | 754,804 | +0.16(+2.46%) |
Jul 21, 2010 | 6.654 | 6.680 | 6.582 | 6.597 | 1,265,292 | -0.05(-0.77%) |
Jul 20, 2010 | 6.541 | 6.648 | 6.486 | 6.648 | 828,350 | +0.07(+1.00%) |
Jul 19, 2010 | 6.578 | 6.637 | 6.541 | 6.582 | 708,593 | +0.02(+0.33%) |
Jul 16, 2010 | 6.561 | 6.601 | 6.524 | 6.561 | 649,994 | -0.08(-1.16%) |
Jul 15, 2010 | 6.588 | 6.654 | 6.552 | 6.637 | 538,366 | -0.02(-0.26%) |
Jul 14, 2010 | 6.659 | 6.674 | 6.601 | 6.654 | 518,542 | -0.04(-0.64%) |
Jul 13, 2010 | 6.695 | 6.744 | 6.646 | 6.697 | 1,406 | +0.07(+1.09%) |
Jul 12, 2010 | 6.610 | 6.682 | 6.610 | 6.624 | 709,633 | -0.02(-0.26%) |
Jul 09, 2010 | 6.642 | 6.654 | 6.561 | 6.642 | 750,308 | +0.07(+1.14%) |
Jul 08, 2010 | 6.573 | 6.580 | 6.497 | 6.567 | 506,591 | +0.01(+0.13%) |
Jul 07, 2010 | 6.379 | 6.567 | 6.379 | 6.558 | 597,898 | +0.12(+1.89%) |
Jul 06, 2010 | 6.475 | 6.520 | 6.407 | 6.437 | 701,555 | +0.01(+0.23%) |
Jul 02, 2010 | 6.422 | 6.452 | 6.364 | 6.422 | 513,207 | -0.03(-0.53%) |
Jul 01, 2010 | 6.426 | 6.477 | 6.351 | 6.456 | 1,129,761 | +0.00(+0.07%) |
Jun 30, 2010 | 6.445 | 6.578 | 6.437 | 6.452 | 1,468,897 | +0.04(+0.70%) |
Jun 29, 2010 | 6.428 | 6.433 | 6.347 | 6.407 | 924,693 | -0.15(-2.25%) |
Jun 25, 2010 | 6.554 | 6.578 | 6.479 | 6.554 | 590,588 | +0.08(+1.22%) |
Jun 24, 2010 | 6.507 | 6.507 | 6.418 | 6.475 | 700,092 | -0.04(-0.69%) |
Jun 23, 2010 | 6.482 | 6.560 | 6.482 | 6.520 | 527,451 | +0.00(+0.07%) |
Jun 22, 2010 | 6.556 | 6.597 | 6.484 | 6.516 | 803,261 | -0.10(-1.55%) |
Jun 21, 2010 | 6.603 | 6.665 | 6.578 | 6.618 | 1,133,733 | +0.12(+1.84%) |
Jun 18, 2010 | 6.499 | 6.524 | 6.458 | 6.499 | 346,164 | +0.03(+0.40%) |
Jun 17, 2010 | 6.518 | 6.518 | 6.437 | 6.473 | 467,356 | -0.03(-0.49%) |
Jun 16, 2010 | 6.422 | 6.505 | 6.388 | 6.505 | 518,453 | -0.02(-0.26%) |
Jun 15, 2010 | 6.426 | 6.531 | 6.426 | 6.522 | 524,642 | +0.12(+1.93%) |
Jun 14, 2010 | 6.401 | 6.473 | 6.356 | 6.398 | 1,638,181 | +0.08(+1.28%) |
Jun 11, 2010 | 6.288 | 6.330 | 6.194 | 6.317 | 660,224 | +0.02(+0.30%) |
Jun 10, 2010 | 6.196 | 6.311 | 6.196 | 6.298 | 824,234 | +0.20(+3.32%) |
Jun 09, 2010 | 6.125 | 6.226 | 6.049 | 6.096 | 714,674 | -0.01(-0.14%) |
Jun 08, 2010 | 6.017 | 6.115 | 5.985 | 6.104 | 657,041 | +0.07(+1.17%) |
Jun 07, 2010 | 6.076 | 6.198 | 6.002 | 6.034 | 1,373,000 | -0.08(-1.33%) |
Jun 04, 2010 | 6.115 | 6.215 | 6.096 | 6.115 | 1,101,221 | -0.14(-2.28%) |
Jun 03, 2010 | 6.270 | 6.332 | 6.202 | 6.258 | 774,979 | +0.00(+0.00%) |
Jun 02, 2010 | 6.110 | 6.275 | 6.093 | 6.258 | 1,238,801 | +0.21(+3.49%) |
Jun 01, 2010 | 6.002 | 6.142 | 6.002 | 6.046 | 872,879 | -0.06(-1.01%) |
May 28, 2010 | 6.108 | 6.166 | 6.100 | 6.108 | 1,256,135 | +0.03(+0.42%) |
May 27, 2010 | 5.968 | 6.117 | 5.968 | 6.083 | 955,643 | +0.23(+3.90%) |
May 26, 2010 | 5.983 | 5.983 | 5.823 | 5.855 | 1,747,530 | -0.01(-0.11%) |
May 25, 2010 | 5.727 | 5.861 | 5.675 | 5.861 | 1,527,955 | -0.13(-2.10%) |
May 24, 2010 | 6.015 | 6.089 | 5.987 | 5.987 | 711,645 | -0.08(-1.34%) |
May 21, 2010 | 5.867 | 6.068 | 5.844 | 6.068 | 1,198,450 | +0.14(+2.34%) |
May 20, 2010 | 5.914 | 6.006 | 5.887 | 5.929 | 1,742,879 | -0.22(-3.51%) |
May 19, 2010 | 6.209 | 6.302 | 6.078 | 6.145 | 1,582,475 | -0.17(-2.67%) |
May 18, 2010 | 6.428 | 6.505 | 6.292 | 6.313 | 592,440 | -0.10(-1.60%) |
May 17, 2010 | 6.441 | 6.473 | 6.277 | 6.415 | 885,665 | -0.07(-1.05%) |
May 14, 2010 | 6.484 | 6.501 | 6.375 | 6.484 | 1,551,085 | -0.10(-1.52%) |
May 13, 2010 | 6.646 | 6.659 | 6.558 | 6.584 | 548,475 | -0.06(-0.93%) |
May 12, 2010 | 6.548 | 6.665 | 6.548 | 6.646 | 398,348 | +0.06(+0.91%) |
May 11, 2010 | 6.650 | 6.684 | 6.580 | 6.586 | 966,253 | -0.06(-0.87%) |
May 10, 2010 | 6.569 | 6.654 | 6.566 | 6.644 | 1,569,905 | +0.40(+6.35%) |
May 07, 2010 | 6.379 | 6.379 | 6.192 | 6.247 | 2,585,891 | -0.11(-1.74%) |
May 06, 2010 | 6.488 | 6.509 | 5.865 | 6.358 | 937 | -0.09(-1.42%) |
May 05, 2010 | 6.473 | 6.591 | 6.437 | 6.450 | 2,113,054 | -0.09(-1.31%) |
May 04, 2010 | 6.755 | 6.812 | 6.518 | 6.535 | 2,176,009 | -0.38(-5.52%) |