Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.093 | 6.106 | 6.074 | 6.093 | 38,085 | -0.03(-0.47%) |
Jul 29, 2010 | 6.136 | 6.145 | 6.098 | 6.121 | 36,028 | -0.01(-0.23%) |
Jul 28, 2010 | 6.098 | 6.136 | 6.088 | 6.136 | 82,617 | +0.06(+0.94%) |
Jul 27, 2010 | 6.064 | 6.079 | 6.045 | 6.079 | 73,162 | +0.00(+0.08%) |
Jul 26, 2010 | 6.098 | 6.112 | 6.074 | 6.074 | 35,690 | -0.03(-0.55%) |
Jul 23, 2010 | 6.093 | 6.107 | 6.093 | 6.107 | 30,137 | +0.03(+0.50%) |
Jul 22, 2010 | 6.045 | 6.088 | 6.045 | 6.077 | 89,036 | +0.03(+0.44%) |
Jul 21, 2010 | 6.026 | 6.055 | 6.002 | 6.050 | 152,859 | +0.02(+0.40%) |
Jul 20, 2010 | 6.002 | 6.040 | 5.988 | 6.026 | 104,076 | +0.01(+0.24%) |
Jul 19, 2010 | 6.002 | 6.017 | 6.002 | 6.012 | 69,637 | +0.03(+0.48%) |
Jul 16, 2010 | 5.983 | 6.002 | 5.983 | 5.983 | 25,376 | -0.00(-0.08%) |
Jul 15, 2010 | 6.002 | 6.012 | 5.969 | 5.988 | 61,186 | -0.01(-0.21%) |
Jul 14, 2010 | 5.964 | 6.002 | 5.964 | 6.001 | 54,595 | +0.04(+0.61%) |
Jul 13, 2010 | 6.017 | 6.021 | 5.955 | 5.964 | 103,860 | -0.04(-0.69%) |
Jul 12, 2010 | 5.982 | 6.011 | 5.982 | 6.006 | 72,647 | +0.01(+0.16%) |
Jul 09, 2010 | 5.996 | 6.000 | 5.968 | 5.996 | 85,667 | +0.02(+0.40%) |
Jul 08, 2010 | 5.963 | 5.992 | 5.963 | 5.973 | 42,062 | -0.00(-0.08%) |
Jul 07, 2010 | 5.978 | 5.992 | 5.963 | 5.978 | 65,339 | +0.01(+0.24%) |
Jul 06, 2010 | 5.996 | 6.001 | 5.963 | 5.963 | 71,293 | -0.03(-0.52%) |
Jul 02, 2010 | 5.995 | 5.996 | 5.978 | 5.995 | 42,341 | +0.01(+0.21%) |
Jul 01, 2010 | 5.973 | 5.982 | 5.954 | 5.982 | 72,305 | +0.02(+0.40%) |
Jun 30, 2010 | 5.949 | 5.978 | 5.949 | 5.959 | 25,627 | -0.01(-0.24%) |
Jun 29, 2010 | 5.944 | 5.982 | 5.935 | 5.973 | 70,120 | +0.06(+0.96%) |
Jun 25, 2010 | 5.916 | 5.935 | 5.897 | 5.916 | 31,105 | +0.01(+0.16%) |
Jun 24, 2010 | 5.906 | 5.921 | 5.897 | 5.906 | 36,736 | -0.01(-0.16%) |
Jun 23, 2010 | 5.916 | 5.919 | 5.892 | 5.916 | 29,880 | +0.00(+0.00%) |
Jun 22, 2010 | 5.897 | 5.916 | 5.890 | 5.916 | 80,005 | +0.00(+0.08%) |
Jun 21, 2010 | 5.892 | 5.911 | 5.892 | 5.911 | 109,630 | +0.01(+0.24%) |
Jun 18, 2010 | 5.897 | 5.978 | 5.897 | 5.897 | 53,372 | -0.05(-0.88%) |
Jun 17, 2010 | 5.930 | 5.963 | 5.921 | 5.949 | 33,394 | +0.01(+0.24%) |
Jun 16, 2010 | 5.921 | 5.978 | 5.916 | 5.935 | 72,284 | +0.03(+0.56%) |
Jun 15, 2010 | 5.906 | 5.944 | 5.892 | 5.902 | 90,427 | +0.01(+0.24%) |
Jun 14, 2010 | 5.925 | 5.949 | 5.887 | 5.887 | 69,369 | -0.04(-0.64%) |
Jun 11, 2010 | 5.921 | 5.963 | 5.921 | 5.925 | 30,101 | -0.00(-0.06%) |
Jun 10, 2010 | 5.915 | 5.943 | 5.915 | 5.929 | 20,796 | +0.02(+0.40%) |
Jun 09, 2010 | 5.952 | 5.952 | 5.896 | 5.905 | 88,457 | +0.00(+0.00%) |
Jun 08, 2010 | 5.946 | 5.957 | 5.905 | 5.905 | 35,757 | -0.04(-0.63%) |
Jun 07, 2010 | 5.938 | 5.948 | 5.910 | 5.943 | 54,944 | +0.02(+0.40%) |
Jun 04, 2010 | 5.919 | 5.929 | 5.896 | 5.919 | 44,083 | -0.01(-0.16%) |
Jun 03, 2010 | 5.938 | 5.952 | 5.915 | 5.929 | 70,716 | +0.00(+0.00%) |
Jun 02, 2010 | 5.948 | 5.990 | 5.925 | 5.929 | 73,727 | -0.05(-0.79%) |
Jun 01, 2010 | 5.957 | 5.976 | 5.943 | 5.976 | 26,435 | +0.03(+0.56%) |
May 28, 2010 | 5.943 | 5.957 | 5.905 | 5.943 | 30,843 | -0.01(-0.16%) |
May 27, 2010 | 5.872 | 5.952 | 5.872 | 5.952 | 107,655 | +0.09(+1.61%) |
May 26, 2010 | 5.877 | 5.952 | 5.858 | 5.858 | 88,413 | -0.01(-0.12%) |
May 25, 2010 | 5.872 | 5.891 | 5.783 | 5.865 | 62,060 | -0.01(-0.20%) |
May 24, 2010 | 5.882 | 5.896 | 5.872 | 5.877 | 52,820 | +0.00(+0.08%) |
May 21, 2010 | 5.787 | 5.896 | 5.787 | 5.872 | 81,567 | +0.00(+0.00%) |
May 20, 2010 | 5.872 | 5.886 | 5.844 | 5.872 | 89,670 | -0.05(-0.80%) |
May 19, 2010 | 5.886 | 5.919 | 5.839 | 5.919 | 49,392 | +0.03(+0.56%) |
May 18, 2010 | 5.863 | 5.886 | 5.849 | 5.886 | 29,259 | +0.03(+0.48%) |
May 17, 2010 | 5.849 | 5.886 | 5.830 | 5.858 | 105,238 | -0.04(-0.64%) |
May 14, 2010 | 5.896 | 5.929 | 5.863 | 5.896 | 58,019 | -0.04(-0.64%) |
May 13, 2010 | 5.905 | 5.954 | 5.905 | 5.934 | 46,364 | +0.00(+0.00%) |
May 12, 2010 | 5.915 | 5.938 | 5.891 | 5.934 | 96,047 | +0.01(+0.18%) |
May 11, 2010 | 5.909 | 5.937 | 5.782 | 5.923 | 76,531 | +0.02(+0.40%) |
May 10, 2010 | 5.900 | 5.910 | 5.890 | 5.900 | 74,754 | +0.02(+0.40%) |
May 07, 2010 | 6.181 | 6.181 | 5.806 | 5.876 | 111,110 | -0.07(-1.11%) |
May 06, 2010 | 5.946 | 5.965 | 5.885 | 5.942 | 73,020 | +0.01(+0.24%) |
May 05, 2010 | 5.928 | 5.970 | 5.928 | 5.928 | 56,377 | -0.01(-0.24%) |
May 04, 2010 | 5.909 | 5.942 | 5.908 | 5.942 | 45,536 | +0.03(+0.59%) |