Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.012 | 6.040 | 5.880 | 6.012 | 36,214 | +0.07(+1.21%) |
Jul 29, 2010 | 5.800 | 5.940 | 5.800 | 5.940 | 42,021 | +0.12(+2.06%) |
Jul 28, 2010 | 5.749 | 5.879 | 5.660 | 5.820 | 48,648 | +0.07(+1.22%) |
Jul 27, 2010 | 5.980 | 5.980 | 5.740 | 5.750 | 99,642 | -0.24(-4.01%) |
Jul 26, 2010 | 6.070 | 6.190 | 5.970 | 5.990 | 114,068 | -0.08(-1.32%) |
Jul 23, 2010 | 6.200 | 6.240 | 6.000 | 6.070 | 89,792 | -0.14(-2.26%) |
Jul 22, 2010 | 6.230 | 6.340 | 6.210 | 6.210 | 60,185 | -0.02(-0.32%) |
Jul 21, 2010 | 6.370 | 6.450 | 6.210 | 6.230 | 30,820 | -0.11(-1.74%) |
Jul 20, 2010 | 6.160 | 6.370 | 6.080 | 6.340 | 50,150 | +0.22(+3.59%) |
Jul 19, 2010 | 6.140 | 6.170 | 6.010 | 6.120 | 87,875 | -0.04(-0.65%) |
Jul 16, 2010 | 6.160 | 6.270 | 6.150 | 6.160 | 67,436 | -0.14(-2.22%) |
Jul 15, 2010 | 6.080 | 6.310 | 6.000 | 6.300 | 88,280 | +0.21(+3.45%) |
Jul 14, 2010 | 6.060 | 6.200 | 6.040 | 6.090 | 51,688 | -0.04(-0.65%) |
Jul 13, 2010 | 6.200 | 6.260 | 6.060 | 6.130 | 41,643 | -0.01(-0.16%) |
Jul 12, 2010 | 6.360 | 6.360 | 6.030 | 6.140 | 51,030 | -0.26(-4.02%) |
Jul 09, 2010 | 6.397 | 6.400 | 6.110 | 6.397 | 80,907 | +0.32(+5.21%) |
Jul 08, 2010 | 6.020 | 6.130 | 5.960 | 6.080 | 63,104 | +0.07(+1.16%) |
Jul 07, 2010 | 5.780 | 6.010 | 5.780 | 6.010 | 89,527 | +0.19(+3.26%) |
Jul 06, 2010 | 5.980 | 5.980 | 5.810 | 5.820 | 82,216 | -0.21(-3.48%) |
Jul 02, 2010 | 6.030 | 6.030 | 5.780 | 6.030 | 77,926 | +0.27(+4.69%) |
Jul 01, 2010 | 6.100 | 6.100 | 5.690 | 5.760 | 100,166 | -0.32(-5.26%) |
Jun 30, 2010 | 6.050 | 6.180 | 6.050 | 6.080 | 52,938 | -0.01(-0.16%) |
Jun 29, 2010 | 6.350 | 6.380 | 6.000 | 6.090 | 139,436 | -0.55(-8.28%) |
Jun 25, 2010 | 6.640 | 6.670 | 6.430 | 6.640 | 100,655 | +0.05(+0.76%) |
Jun 24, 2010 | 6.600 | 6.640 | 6.520 | 6.590 | 133,008 | -0.01(-0.15%) |
Jun 23, 2010 | 6.510 | 6.620 | 6.400 | 6.600 | 91,374 | +0.09(+1.38%) |
Jun 22, 2010 | 6.670 | 6.750 | 6.510 | 6.510 | 72,166 | -0.16(-2.40%) |
Jun 21, 2010 | 6.910 | 6.940 | 6.670 | 6.670 | 69,250 | -0.20(-2.91%) |
Jun 18, 2010 | 6.870 | 6.900 | 6.620 | 6.870 | 140,807 | +0.22(+3.31%) |
Jun 17, 2010 | 6.640 | 6.760 | 6.550 | 6.650 | 116,515 | +0.03(+0.45%) |
Jun 16, 2010 | 6.600 | 6.640 | 6.560 | 6.620 | 76,317 | +0.01(+0.15%) |
Jun 15, 2010 | 6.360 | 6.610 | 6.360 | 6.610 | 89,580 | +0.25(+3.93%) |
Jun 14, 2010 | 6.610 | 6.630 | 6.320 | 6.360 | 56,902 | -0.26(-3.93%) |
Jun 11, 2010 | 6.400 | 6.640 | 6.400 | 6.620 | 89,823 | +0.10(+1.53%) |
Jun 10, 2010 | 6.350 | 6.520 | 6.350 | 6.520 | 52,800 | +0.23(+3.66%) |
Jun 09, 2010 | 6.530 | 6.560 | 6.280 | 6.290 | 53,415 | -0.25(-3.82%) |
Jun 08, 2010 | 6.610 | 6.640 | 6.410 | 6.540 | 99,463 | +0.00(+0.00%) |
Jun 07, 2010 | 6.430 | 6.750 | 6.270 | 6.540 | 93,794 | +0.04(+0.62%) |
Jun 04, 2010 | 6.500 | 6.500 | 6.340 | 6.500 | 106,860 | -0.12(-1.81%) |
Jun 03, 2010 | 6.900 | 6.900 | 6.460 | 6.620 | 76,316 | -0.21(-3.07%) |
Jun 02, 2010 | 6.880 | 6.880 | 6.750 | 6.830 | 71,882 | +0.00(+0.00%) |
Jun 01, 2010 | 6.680 | 7.021 | 6.680 | 6.830 | 94,835 | +0.02(+0.29%) |
May 28, 2010 | 6.810 | 7.000 | 6.720 | 6.810 | 81,285 | -0.12(-1.73%) |
May 27, 2010 | 6.710 | 6.930 | 6.550 | 6.930 | 133,388 | +0.41(+6.29%) |
May 26, 2010 | 6.280 | 6.740 | 6.250 | 6.520 | 170,665 | +0.32(+5.16%) |
May 25, 2010 | 6.320 | 6.330 | 5.901 | 6.200 | 280,652 | -0.15(-2.36%) |
May 24, 2010 | 6.450 | 6.650 | 6.180 | 6.350 | 146,219 | +0.02(+0.32%) |
May 21, 2010 | 6.290 | 6.620 | 6.280 | 6.330 | 206,913 | -0.08(-1.25%) |
May 20, 2010 | 6.480 | 6.580 | 6.400 | 6.410 | 218,760 | -0.35(-5.18%) |
May 19, 2010 | 6.940 | 6.950 | 6.500 | 6.760 | 288,995 | -0.16(-2.31%) |
May 18, 2010 | 7.210 | 7.330 | 6.832 | 6.920 | 139,819 | -0.37(-5.08%) |
May 17, 2010 | 7.410 | 7.540 | 7.150 | 7.290 | 152,696 | -0.15(-2.02%) |
May 14, 2010 | 7.440 | 7.700 | 7.350 | 7.440 | 82,413 | -0.27(-3.50%) |
May 13, 2010 | 7.640 | 7.839 | 7.610 | 7.710 | 124,853 | -0.04(-0.52%) |
May 12, 2010 | 7.530 | 7.830 | 7.490 | 7.750 | 188,031 | +0.29(+3.89%) |
May 11, 2010 | 7.510 | 7.630 | 7.370 | 7.460 | 340,952 | +0.17(+2.33%) |
May 10, 2010 | 7.165 | 7.290 | 7.080 | 7.290 | 172,415 | +0.14(+1.96%) |
May 07, 2010 | 7.020 | 7.350 | 6.910 | 7.150 | 136,198 | -0.05(-0.69%) |
May 06, 2010 | 7.420 | 7.510 | 6.600 | 7.200 | 187,622 | -0.18(-2.44%) |
May 05, 2010 | 7.210 | 7.480 | 7.119 | 7.380 | 185,177 | -0.03(-0.40%) |
May 04, 2010 | 7.440 | 7.700 | 7.320 | 7.410 | 164,820 | -0.22(-2.88%) |