Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.636 | 6.773 | 6.581 | 6.636 | 7,390,562 | -0.06(-0.85%) |
Jul 29, 2010 | 6.570 | 6.835 | 6.570 | 6.693 | 12,827,829 | +0.23(+3.57%) |
Jul 28, 2010 | 6.462 | 6.576 | 6.430 | 6.462 | 29,721 | -0.01(-0.20%) |
Jul 27, 2010 | 6.502 | 6.581 | 6.398 | 6.475 | 55,829 | +0.01(+0.10%) |
Jul 26, 2010 | 6.316 | 6.477 | 6.282 | 6.468 | 4,055,841 | +0.17(+2.62%) |
Jul 23, 2010 | 6.277 | 6.328 | 6.165 | 6.303 | 5,638,052 | +0.02(+0.27%) |
Jul 22, 2010 | 6.131 | 6.347 | 6.091 | 6.286 | 61,099 | +0.24(+3.96%) |
Jul 21, 2010 | 6.199 | 6.210 | 6.017 | 6.046 | 6,090,427 | -0.11(-1.82%) |
Jul 20, 2010 | 5.934 | 6.174 | 5.887 | 6.159 | 8,880 | +0.09(+1.43%) |
Jul 19, 2010 | 6.006 | 6.112 | 5.907 | 6.072 | 5,099,631 | +0.08(+1.31%) |
Jul 16, 2010 | 5.998 | 6.000 | 5.898 | 5.993 | 10,694,840 | -0.07(-1.15%) |
Jul 15, 2010 | 6.114 | 6.130 | 5.993 | 6.063 | 6,328,394 | -0.06(-1.04%) |
Jul 14, 2010 | 6.159 | 6.186 | 6.074 | 6.127 | 22,360 | -0.08(-1.26%) |
Jul 13, 2010 | 6.205 | 6.231 | 6.089 | 6.205 | 29,264 | +0.24(+3.95%) |
Jul 12, 2010 | 6.000 | 6.059 | 5.934 | 5.970 | 4,065,094 | -0.08(-1.34%) |
Jul 09, 2010 | 6.051 | 6.055 | 5.945 | 6.051 | 4,025,176 | +0.05(+0.85%) |
Jul 08, 2010 | 6.000 | 6.059 | 5.873 | 6.000 | 62,142 | +0.07(+1.22%) |
Jul 07, 2010 | 5.652 | 5.930 | 5.631 | 5.928 | 38,347 | +0.30(+5.39%) |
Jul 06, 2010 | 5.625 | 5.921 | 5.563 | 5.625 | 23,554 | -0.15(-2.61%) |
Jul 02, 2010 | 5.775 | 5.900 | 5.762 | 5.775 | 6,768,147 | -0.05(-0.91%) |
Jul 01, 2010 | 5.921 | 5.921 | 5.693 | 5.828 | 26,003 | -0.06(-0.94%) |
Jun 30, 2010 | 5.883 | 6.046 | 5.864 | 5.883 | 56,527 | -0.08(-1.39%) |
Jun 29, 2010 | 6.013 | 6.058 | 5.911 | 5.966 | 4,411 | -0.22(-3.53%) |
Jun 25, 2010 | 6.184 | 6.233 | 6.049 | 6.184 | 6,040,454 | +0.08(+1.32%) |
Jun 24, 2010 | 6.104 | 6.242 | 6.089 | 6.104 | 5,335,593 | -0.16(-2.57%) |
Jun 23, 2010 | 6.265 | 6.352 | 6.182 | 6.265 | 4,072,936 | +0.00(+0.00%) |
Jun 22, 2010 | 6.265 | 6.597 | 6.248 | 6.265 | 91,396 | -0.25(-3.81%) |
Jun 21, 2010 | 6.729 | 6.784 | 6.504 | 6.513 | 4,373,683 | -0.11(-1.70%) |
Jun 18, 2010 | 6.625 | 6.769 | 6.600 | 6.625 | 3,704,720 | -0.11(-1.57%) |
Jun 17, 2010 | 6.731 | 6.765 | 6.621 | 6.731 | 1,660 | +0.04(+0.54%) |
Jun 16, 2010 | 6.686 | 6.767 | 6.659 | 6.695 | 4,607,927 | -0.03(-0.44%) |
Jun 15, 2010 | 6.725 | 6.752 | 6.515 | 6.725 | 14,891 | +0.23(+3.52%) |
Jun 14, 2010 | 6.581 | 6.636 | 6.449 | 6.496 | 4,867,180 | -0.02(-0.29%) |
Jun 11, 2010 | 6.354 | 6.517 | 6.320 | 6.515 | 2,951,349 | +0.07(+1.02%) |
Jun 10, 2010 | 6.449 | 6.458 | 6.318 | 6.449 | 86,546 | +0.15(+2.39%) |
Jun 09, 2010 | 6.227 | 6.424 | 6.222 | 6.299 | 7,828,357 | +0.12(+1.99%) |
Jun 08, 2010 | 6.021 | 6.191 | 5.913 | 6.176 | 7,222,334 | +0.19(+3.15%) |
Jun 07, 2010 | 5.945 | 6.123 | 5.928 | 5.987 | 7,939,133 | +0.05(+0.89%) |
Jun 04, 2010 | 5.934 | 6.063 | 5.902 | 5.934 | 8,574,755 | -0.23(-3.68%) |
Jun 03, 2010 | 6.161 | 6.199 | 6.055 | 6.161 | 3,647 | +0.01(+0.21%) |
Jun 02, 2010 | 6.148 | 6.184 | 6.008 | 6.148 | 5,397,310 | +0.03(+0.55%) |
Jun 01, 2010 | 6.114 | 6.282 | 6.099 | 6.114 | 12,079 | -0.13(-2.07%) |
May 28, 2010 | 6.244 | 6.419 | 6.218 | 6.244 | 4,231,185 | -0.10(-1.50%) |
May 27, 2010 | 6.254 | 6.366 | 6.127 | 6.339 | 6,424,396 | +0.25(+4.03%) |
May 26, 2010 | 6.093 | 6.309 | 6.072 | 6.093 | 19,274 | -0.06(-0.96%) |
May 25, 2010 | 5.943 | 6.178 | 5.843 | 6.152 | 5,661,560 | +0.03(+0.48%) |
May 24, 2010 | 6.254 | 6.297 | 6.112 | 6.123 | 3,433,450 | -0.14(-2.27%) |
May 21, 2010 | 6.002 | 6.286 | 5.960 | 6.265 | 9,873,045 | +0.18(+2.89%) |
May 20, 2010 | 6.176 | 6.309 | 6.085 | 6.089 | 11,329 | -0.34(-5.24%) |
May 19, 2010 | 6.426 | 6.557 | 6.267 | 6.426 | 4,761,995 | -0.03(-0.52%) |
May 18, 2010 | 6.693 | 6.718 | 6.400 | 6.460 | 42,079 | -0.13(-1.91%) |
May 17, 2010 | 6.571 | 6.695 | 6.331 | 6.586 | 4,438,689 | +0.06(+0.86%) |
May 14, 2010 | 6.529 | 6.661 | 6.471 | 6.529 | 3,982,375 | -0.19(-2.83%) |
May 13, 2010 | 6.929 | 6.998 | 6.684 | 6.720 | 6,138,806 | -0.25(-3.63%) |
May 12, 2010 | 6.810 | 7.010 | 6.780 | 6.973 | 4,881,739 | +0.17(+2.52%) |
May 11, 2010 | 6.835 | 6.916 | 6.774 | 6.801 | 99,840 | +0.07(+1.06%) |
May 10, 2010 | 6.557 | 6.734 | 6.546 | 6.730 | 6,195,083 | +0.47(+7.44%) |
May 07, 2010 | 6.471 | 6.632 | 6.228 | 6.264 | 7,617,059 | -0.21(-3.23%) |
May 06, 2010 | 6.490 | 6.682 | 6.074 | 6.473 | 1,913 | -0.19(-2.92%) |
May 05, 2010 | 6.661 | 6.818 | 6.638 | 6.667 | 5,581,647 | -0.06(-0.96%) |
May 04, 2010 | 6.759 | 6.810 | 6.663 | 6.732 | 5,975,715 | -0.14(-2.04%) |