Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.741 | 6.772 | 6.653 | 6.741 | 65,830 | +0.01(+0.13%) |
Jul 29, 2010 | 6.745 | 6.833 | 6.711 | 6.732 | 126,829 | -0.00(-0.06%) |
Jul 28, 2010 | 6.732 | 6.816 | 6.723 | 6.737 | 137,504 | -0.04(-0.65%) |
Jul 27, 2010 | 6.706 | 6.803 | 6.697 | 6.781 | 141,181 | +0.07(+0.98%) |
Jul 26, 2010 | 6.662 | 6.728 | 6.644 | 6.715 | 106,988 | +0.05(+0.79%) |
Jul 23, 2010 | 6.605 | 6.671 | 6.557 | 6.662 | 122,161 | +0.02(+0.33%) |
Jul 22, 2010 | 6.460 | 6.653 | 6.460 | 6.640 | 221,963 | +0.25(+3.99%) |
Jul 21, 2010 | 6.438 | 6.469 | 6.372 | 6.385 | 177,697 | -0.04(-0.68%) |
Jul 20, 2010 | 6.346 | 6.456 | 6.311 | 6.429 | 109,732 | +0.03(+0.48%) |
Jul 19, 2010 | 6.337 | 6.416 | 6.337 | 6.399 | 196,259 | +0.06(+0.97%) |
Jul 16, 2010 | 6.337 | 6.416 | 6.311 | 6.337 | 129,199 | -0.11(-1.70%) |
Jul 15, 2010 | 6.394 | 6.456 | 6.363 | 6.447 | 189,601 | +0.02(+0.27%) |
Jul 14, 2010 | 6.385 | 6.447 | 6.368 | 6.429 | 184,792 | -0.01(-0.14%) |
Jul 13, 2010 | 6.363 | 6.473 | 6.363 | 6.438 | 168,156 | +0.11(+1.81%) |
Jul 12, 2010 | 6.284 | 6.337 | 6.284 | 6.324 | 108,847 | -0.01(-0.21%) |
Jul 09, 2010 | 6.337 | 6.337 | 6.245 | 6.337 | 122,372 | +0.02(+0.35%) |
Jul 08, 2010 | 6.240 | 6.333 | 6.170 | 6.315 | 193,652 | +0.12(+1.91%) |
Jul 07, 2010 | 5.920 | 6.197 | 5.920 | 6.197 | 218,206 | +0.27(+4.60%) |
Jul 06, 2010 | 5.872 | 5.990 | 5.858 | 5.924 | 240,708 | +0.12(+2.12%) |
Jul 02, 2010 | 5.801 | 5.841 | 5.735 | 5.801 | 192,104 | +0.04(+0.69%) |
Jul 01, 2010 | 5.722 | 5.828 | 5.722 | 5.762 | 331,625 | -0.01(-0.23%) |
Jun 30, 2010 | 5.832 | 5.924 | 5.762 | 5.775 | 128,703 | -0.06(-0.98%) |
Jun 29, 2010 | 5.836 | 5.870 | 5.749 | 5.832 | 150,784 | -0.18(-3.07%) |
Jun 25, 2010 | 6.016 | 6.030 | 5.907 | 6.016 | 107,102 | +0.07(+1.11%) |
Jun 24, 2010 | 6.025 | 6.030 | 5.951 | 5.951 | 168,099 | -0.07(-1.17%) |
Jun 23, 2010 | 6.025 | 6.078 | 5.964 | 6.021 | 133,649 | +0.02(+0.29%) |
Jun 22, 2010 | 6.148 | 6.157 | 6.003 | 6.003 | 183,788 | -0.12(-2.01%) |
Jun 21, 2010 | 6.187 | 6.217 | 6.092 | 6.126 | 249,886 | +0.02(+0.28%) |
Jun 18, 2010 | 6.109 | 6.113 | 6.083 | 6.109 | 144,809 | +0.03(+0.50%) |
Jun 17, 2010 | 6.048 | 6.083 | 6.000 | 6.078 | 114,425 | +0.05(+0.79%) |
Jun 16, 2010 | 5.974 | 6.118 | 5.970 | 6.031 | 319,083 | +0.02(+0.29%) |
Jun 15, 2010 | 5.948 | 6.048 | 5.918 | 6.013 | 306,006 | +0.14(+2.44%) |
Jun 14, 2010 | 5.883 | 5.948 | 5.861 | 5.870 | 152,400 | +0.02(+0.37%) |
Jun 11, 2010 | 5.714 | 5.848 | 5.692 | 5.848 | 259,292 | +0.11(+1.97%) |
Jun 10, 2010 | 5.623 | 5.740 | 5.623 | 5.735 | 311,713 | +0.20(+3.69%) |
Jun 09, 2010 | 5.549 | 5.644 | 5.505 | 5.531 | 154,687 | +0.02(+0.31%) |
Jun 08, 2010 | 5.484 | 5.536 | 5.440 | 5.514 | 183,915 | +0.03(+0.47%) |
Jun 07, 2010 | 5.588 | 5.601 | 5.484 | 5.488 | 162,986 | -0.07(-1.33%) |
Jun 04, 2010 | 5.562 | 5.692 | 5.523 | 5.562 | 219,909 | -0.25(-4.28%) |
Jun 03, 2010 | 5.801 | 5.861 | 5.788 | 5.811 | 265,706 | +0.04(+0.62%) |
Jun 02, 2010 | 5.696 | 5.779 | 5.644 | 5.775 | 197,564 | +0.08(+1.45%) |
Jun 01, 2010 | 5.731 | 5.814 | 5.666 | 5.692 | 171,653 | -0.08(-1.43%) |
May 28, 2010 | 5.775 | 5.805 | 5.688 | 5.775 | 287,852 | +0.04(+0.76%) |
May 27, 2010 | 5.592 | 5.731 | 5.592 | 5.731 | 354,919 | +0.24(+4.35%) |
May 26, 2010 | 5.605 | 5.644 | 5.488 | 5.492 | 239,038 | -0.08(-1.48%) |
May 25, 2010 | 5.427 | 5.575 | 5.301 | 5.575 | 200,519 | -0.00(-0.08%) |
May 24, 2010 | 5.549 | 5.696 | 5.544 | 5.579 | 202,083 | -0.05(-0.93%) |
May 21, 2010 | 5.366 | 5.662 | 5.366 | 5.631 | 186,584 | +0.03(+0.46%) |
May 20, 2010 | 5.601 | 5.666 | 5.571 | 5.605 | 197,757 | -0.22(-3.73%) |
May 19, 2010 | 5.866 | 5.927 | 5.701 | 5.822 | 245,309 | -0.07(-1.11%) |
May 18, 2010 | 6.087 | 6.126 | 5.874 | 5.887 | 135,605 | -0.16(-2.73%) |
May 17, 2010 | 6.122 | 6.131 | 5.905 | 6.052 | 160,867 | -0.05(-0.85%) |
May 14, 2010 | 6.105 | 6.239 | 6.035 | 6.105 | 134,675 | -0.17(-2.70%) |
May 13, 2010 | 6.270 | 6.322 | 6.248 | 6.274 | 139,279 | -0.01(-0.21%) |
May 12, 2010 | 6.196 | 6.296 | 6.196 | 6.287 | 193,803 | +0.11(+1.83%) |
May 11, 2010 | 6.174 | 6.248 | 6.157 | 6.174 | 309,774 | -0.01(-0.14%) |
May 10, 2010 | 6.129 | 6.183 | 6.096 | 6.183 | 349,191 | +0.31(+5.25%) |
May 07, 2010 | 5.857 | 5.996 | 5.775 | 5.874 | 346,586 | +1.65(+39.05%) |
May 06, 2010 | 4.225 | 6.319 | 0.0043 | 4.225 | 460 | -2.10(-33.17%) |
May 05, 2010 | 6.404 | 6.465 | 6.256 | 6.322 | 225,944 | -0.21(-3.19%) |
May 04, 2010 | 6.691 | 6.691 | 6.521 | 6.530 | 256,597 | -0.23(-3.47%) |