Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.135 | 6.179 | 6.083 | 6.135 | 14,868 | +0.01(+0.17%) |
Jul 29, 2010 | 6.194 | 6.326 | 6.113 | 6.124 | 13,730 | -0.08(-1.24%) |
Jul 28, 2010 | 6.267 | 6.311 | 6.098 | 6.201 | 34,146 | -0.09(-1.41%) |
Jul 27, 2010 | 6.341 | 6.466 | 6.275 | 6.289 | 31,733 | -0.05(-0.81%) |
Jul 26, 2010 | 6.378 | 6.451 | 6.267 | 6.341 | 34,609 | -0.07(-1.15%) |
Jul 23, 2010 | 6.414 | 6.473 | 6.370 | 6.414 | 17,963 | -0.04(-0.68%) |
Jul 22, 2010 | 6.525 | 6.591 | 6.400 | 6.459 | 13,373 | -0.05(-0.79%) |
Jul 21, 2010 | 6.532 | 6.628 | 6.488 | 6.510 | 10,777 | -0.03(-0.45%) |
Jul 20, 2010 | 6.385 | 6.562 | 6.385 | 6.540 | 9,835 | +0.08(+1.25%) |
Jul 19, 2010 | 6.576 | 6.576 | 6.422 | 6.459 | 8,416 | -0.05(-0.79%) |
Jul 16, 2010 | 6.510 | 6.812 | 6.510 | 6.510 | 29,138 | -0.07(-1.01%) |
Jul 15, 2010 | 6.613 | 6.628 | 6.576 | 6.576 | 8,231 | -0.04(-0.56%) |
Jul 14, 2010 | 6.731 | 6.871 | 6.466 | 6.613 | 11,873 | -0.17(-2.50%) |
Jul 13, 2010 | 6.783 | 6.783 | 6.635 | 6.783 | 909 | +0.14(+2.11%) |
Jul 12, 2010 | 6.812 | 6.812 | 6.635 | 6.643 | 6,030 | -0.17(-2.49%) |
Jul 09, 2010 | 6.812 | 6.827 | 6.562 | 6.812 | 11,423 | +0.20(+3.01%) |
Jul 08, 2010 | 6.613 | 7.217 | 6.068 | 6.613 | 260,695 | -0.24(-3.54%) |
Jul 07, 2010 | 6.856 | 7.085 | 6.672 | 6.856 | 21,409 | -0.19(-2.72%) |
Jul 06, 2010 | 7.048 | 7.777 | 6.915 | 7.048 | 465 | -0.65(-8.42%) |
Jul 02, 2010 | 7.696 | 8.033 | 7.696 | 7.696 | 9,255 | +0.15(+1.95%) |
Jul 01, 2010 | 7.630 | 7.637 | 7.504 | 7.549 | 5,465 | -0.13(-1.73%) |
Jun 30, 2010 | 7.681 | 7.814 | 7.364 | 7.681 | 729 | +0.26(+3.47%) |
Jun 29, 2010 | 7.799 | 8.020 | 7.202 | 7.423 | 18,883 | -0.24(-3.17%) |
Jun 25, 2010 | 7.666 | 7.666 | 7.144 | 7.666 | 308,193 | +0.34(+4.62%) |
Jun 24, 2010 | 7.549 | 7.549 | 6.996 | 7.328 | 22,028 | -0.21(-2.83%) |
Jun 23, 2010 | 7.409 | 7.725 | 7.409 | 7.541 | 8,201 | +0.10(+1.29%) |
Jun 22, 2010 | 7.446 | 7.556 | 7.320 | 7.446 | 257 | +0.01(+0.10%) |
Jun 21, 2010 | 7.637 | 7.659 | 7.409 | 7.438 | 6,500 | -0.12(-1.56%) |
Jun 18, 2010 | 7.556 | 7.755 | 7.541 | 7.556 | 30,528 | +0.04(+0.49%) |
Jun 17, 2010 | 7.600 | 7.615 | 7.468 | 7.519 | 3,444 | -0.11(-1.45%) |
Jun 16, 2010 | 7.917 | 7.917 | 7.630 | 7.630 | 5,024 | -0.36(-4.52%) |
Jun 15, 2010 | 7.990 | 8.086 | 7.887 | 7.990 | 448 | -0.11(-1.36%) |
Jun 14, 2010 | 7.600 | 8.101 | 7.541 | 8.101 | 8,038 | +0.54(+7.11%) |
Jun 11, 2010 | 7.880 | 7.917 | 7.482 | 7.563 | 10,397 | -0.45(-5.61%) |
Jun 10, 2010 | 8.013 | 8.013 | 7.659 | 8.013 | 416 | +0.39(+5.12%) |
Jun 09, 2010 | 7.821 | 7.865 | 7.556 | 7.622 | 8,961 | -0.12(-1.52%) |
Jun 08, 2010 | 7.350 | 7.806 | 7.313 | 7.740 | 10,727 | +0.35(+4.68%) |
Jun 07, 2010 | 7.364 | 7.534 | 7.269 | 7.394 | 20,562 | -0.04(-0.59%) |
Jun 04, 2010 | 7.438 | 7.784 | 7.188 | 7.438 | 16,712 | -0.38(-4.90%) |
Jun 03, 2010 | 7.895 | 8.130 | 7.689 | 7.821 | 10,213 | -0.15(-1.85%) |
Jun 02, 2010 | 7.968 | 8.013 | 7.291 | 7.968 | 21,959 | +0.24(+3.05%) |
Jun 01, 2010 | 7.733 | 7.924 | 7.357 | 7.733 | 363 | -0.20(-2.51%) |
May 28, 2010 | 7.932 | 7.946 | 7.556 | 7.932 | 27,719 | +0.02(+0.28%) |
May 27, 2010 | 7.409 | 7.939 | 7.409 | 7.909 | 17,031 | +0.50(+6.76%) |
May 26, 2010 | 7.409 | 8.101 | 7.011 | 7.409 | 365 | +0.04(+0.60%) |
May 25, 2010 | 7.195 | 7.438 | 7.018 | 7.364 | 72,970 | -0.13(-1.67%) |
May 24, 2010 | 7.549 | 7.725 | 7.342 | 7.490 | 43,310 | -0.11(-1.45%) |
May 21, 2010 | 7.659 | 7.924 | 7.519 | 7.600 | 30,319 | -0.11(-1.43%) |
May 20, 2010 | 8.020 | 8.020 | 7.703 | 7.711 | 10,173 | -0.43(-5.33%) |
May 19, 2010 | 8.064 | 8.189 | 7.976 | 8.145 | 9,240 | +0.01(+0.18%) |
May 18, 2010 | 8.454 | 8.454 | 8.094 | 8.130 | 6,906 | -0.09(-1.08%) |
May 17, 2010 | 8.285 | 8.432 | 7.895 | 8.219 | 13,687 | +0.01(+0.09%) |
May 14, 2010 | 8.211 | 8.458 | 8.145 | 8.211 | 14,605 | -0.18(-2.11%) |
May 13, 2010 | 8.454 | 8.462 | 8.300 | 8.388 | 8,577 | +0.01(+0.18%) |
May 12, 2010 | 7.828 | 8.373 | 7.828 | 8.373 | 38,970 | +0.59(+7.57%) |
May 11, 2010 | 7.821 | 7.909 | 7.733 | 7.784 | 13,448 | -0.02(-0.28%) |
May 10, 2010 | 7.600 | 7.806 | 7.556 | 7.806 | 24,229 | -0.11(-1.40%) |
May 07, 2010 | 8.027 | 8.094 | 7.453 | 7.917 | 47,720 | -0.18(-2.18%) |
May 06, 2010 | 8.160 | 8.230 | 7.733 | 8.094 | 48,854 | -0.05(-0.63%) |
May 05, 2010 | 7.932 | 8.152 | 7.733 | 8.145 | 27,680 | +0.04(+0.55%) |
May 04, 2010 | 8.108 | 8.108 | 7.814 | 8.101 | 35,296 | -0.07(-0.81%) |