Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.421 | 6.505 | 6.415 | 6.421 | 51,535 | -0.05(-0.70%) |
Jul 29, 2010 | 6.622 | 6.622 | 6.434 | 6.466 | 34,933 | -0.17(-2.53%) |
Jul 28, 2010 | 6.635 | 6.667 | 6.576 | 6.635 | 1,138 | +0.03(+0.49%) |
Jul 27, 2010 | 6.402 | 6.635 | 6.402 | 6.602 | 53,515 | +0.20(+3.13%) |
Jul 26, 2010 | 6.428 | 6.453 | 6.389 | 6.402 | 48,563 | +0.00(+0.00%) |
Jul 23, 2010 | 6.421 | 6.441 | 6.350 | 6.402 | 53,592 | -0.05(-0.80%) |
Jul 22, 2010 | 6.421 | 6.466 | 6.395 | 6.453 | 90,639 | +0.08(+1.32%) |
Jul 21, 2010 | 6.382 | 6.434 | 6.363 | 6.369 | 84,279 | +0.01(+0.20%) |
Jul 20, 2010 | 6.150 | 6.356 | 6.150 | 6.356 | 43,789 | +0.20(+3.26%) |
Jul 19, 2010 | 6.150 | 6.169 | 6.130 | 6.156 | 22,456 | +0.03(+0.42%) |
Jul 16, 2010 | 6.130 | 6.337 | 6.111 | 6.130 | 97,620 | -0.20(-3.17%) |
Jul 15, 2010 | 6.369 | 6.395 | 6.253 | 6.331 | 63,435 | -0.05(-0.71%) |
Jul 14, 2010 | 6.389 | 6.389 | 6.279 | 6.376 | 68,522 | +0.00(+0.00%) |
Jul 13, 2010 | 6.376 | 6.376 | 6.292 | 6.376 | 2,782 | +0.06(+0.92%) |
Jul 12, 2010 | 6.311 | 6.356 | 6.292 | 6.318 | 90,118 | +0.01(+0.10%) |
Jul 09, 2010 | 6.311 | 6.434 | 6.292 | 6.311 | 49,624 | -0.10(-1.51%) |
Jul 08, 2010 | 6.415 | 6.466 | 6.389 | 6.408 | 127,317 | +0.03(+0.51%) |
Jul 07, 2010 | 6.078 | 6.376 | 6.046 | 6.376 | 205,325 | +0.32(+5.23%) |
Jul 06, 2010 | 6.059 | 6.538 | 5.943 | 6.059 | 1,422 | -0.34(-5.35%) |
Jul 02, 2010 | 6.402 | 6.596 | 6.382 | 6.402 | 153,824 | -0.16(-2.46%) |
Jul 01, 2010 | 6.518 | 6.654 | 6.518 | 6.563 | 80,125 | +0.03(+0.50%) |
Jun 30, 2010 | 6.531 | 6.809 | 6.492 | 6.531 | 2,231 | -0.26(-3.81%) |
Jun 29, 2010 | 6.828 | 6.945 | 6.783 | 6.790 | 125,564 | -0.43(-5.91%) |
Jun 25, 2010 | 7.216 | 7.307 | 7.068 | 7.216 | 3,350,069 | +0.04(+0.54%) |
Jun 24, 2010 | 7.624 | 7.624 | 7.048 | 7.178 | 154 | +0.08(+1.19%) |
Jun 23, 2010 | 7.081 | 7.113 | 7.029 | 7.094 | 141,614 | -0.01(-0.18%) |
Jun 22, 2010 | 7.094 | 7.113 | 7.055 | 7.107 | 99,234 | +0.00(+0.00%) |
Jun 21, 2010 | 7.113 | 7.113 | 7.048 | 7.107 | 49,766 | +0.03(+0.37%) |
Jun 18, 2010 | 7.081 | 7.113 | 7.042 | 7.081 | 86,699 | -0.03(-0.45%) |
Jun 17, 2010 | 7.107 | 7.113 | 7.061 | 7.113 | 30,890 | +0.00(+0.00%) |
Jun 16, 2010 | 7.184 | 7.184 | 7.081 | 7.113 | 37,297 | -0.10(-1.35%) |
Jun 15, 2010 | 7.113 | 7.210 | 7.081 | 7.210 | 88,814 | +0.10(+1.46%) |
Jun 14, 2010 | 7.081 | 7.113 | 7.029 | 7.107 | 15,081 | -0.01(-0.09%) |
Jun 11, 2010 | 7.055 | 7.126 | 7.055 | 7.113 | 39,125 | +0.00(+0.00%) |
Jun 10, 2010 | 7.113 | 7.116 | 7.087 | 7.113 | 60,738 | +0.01(+0.18%) |
Jun 09, 2010 | 7.152 | 7.184 | 7.087 | 7.100 | 43,106 | +0.02(+0.27%) |
Jun 08, 2010 | 7.074 | 7.116 | 7.055 | 7.081 | 25,709 | +0.01(+0.09%) |
Jun 07, 2010 | 7.061 | 7.132 | 7.055 | 7.074 | 73,147 | +0.02(+0.27%) |
Jun 04, 2010 | 7.055 | 7.113 | 7.048 | 7.055 | 21,031 | -0.06(-0.91%) |
Jun 03, 2010 | 7.100 | 7.158 | 6.945 | 7.119 | 60,816 | +0.01(+0.09%) |
Jun 02, 2010 | 7.178 | 7.197 | 7.107 | 7.113 | 36,320 | -0.07(-0.99%) |
Jun 01, 2010 | 7.132 | 7.216 | 7.061 | 7.184 | 90,322 | +0.05(+0.73%) |
May 28, 2010 | 7.132 | 7.326 | 7.100 | 7.132 | 65,636 | +0.02(+0.27%) |
May 27, 2010 | 7.132 | 7.132 | 6.984 | 7.113 | 76,873 | +0.10(+1.48%) |
May 26, 2010 | 7.130 | 7.145 | 6.971 | 7.010 | 55,672 | -0.10(-1.45%) |
May 25, 2010 | 7.100 | 7.119 | 7.087 | 7.113 | 12,561 | -0.03(-0.45%) |
May 24, 2010 | 7.107 | 7.223 | 7.100 | 7.145 | 53,513 | +0.03(+0.36%) |
May 21, 2010 | 7.100 | 7.171 | 7.100 | 7.119 | 12,062 | -0.01(-0.09%) |
May 20, 2010 | 7.223 | 7.275 | 7.074 | 7.126 | 78,560 | +0.01(+0.09%) |
May 19, 2010 | 7.204 | 7.475 | 7.119 | 7.119 | 250,863 | -0.06(-0.90%) |
May 18, 2010 | 7.385 | 7.436 | 7.184 | 7.184 | 24,478 | -0.14(-1.86%) |
May 17, 2010 | 7.372 | 7.430 | 7.304 | 7.320 | 26,908 | -0.03(-0.35%) |
May 14, 2010 | 7.346 | 7.436 | 7.275 | 7.346 | 20,103 | +0.01(+0.18%) |
May 13, 2010 | 7.365 | 7.507 | 7.210 | 7.333 | 32,934 | -0.07(-0.96%) |
May 12, 2010 | 7.469 | 7.495 | 7.307 | 7.404 | 130,195 | -0.03(-0.43%) |
May 11, 2010 | 7.501 | 7.540 | 7.430 | 7.436 | 53,507 | +0.07(+0.97%) |
May 10, 2010 | 7.524 | 7.566 | 7.288 | 7.365 | 60,234 | +0.14(+1.88%) |
May 07, 2010 | 7.346 | 7.482 | 7.171 | 7.229 | 51,195 | -0.13(-1.76%) |
May 06, 2010 | 7.501 | 7.559 | 6.473 | 7.359 | 70,599 | -0.08(-1.04%) |
May 05, 2010 | 7.495 | 7.495 | 7.404 | 7.436 | 41,831 | +0.10(+1.32%) |
May 04, 2010 | 7.223 | 7.410 | 7.216 | 7.339 | 106,727 | +0.04(+0.53%) |