Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.462 | 6.730 | 6.462 | 6.462 | 947,942 | -0.14(-2.17%) |
Jul 29, 2010 | 6.385 | 6.797 | 6.376 | 6.605 | 1,285,832 | +0.31(+4.86%) |
Jul 28, 2010 | 6.299 | 6.558 | 6.289 | 6.299 | 2,383 | -0.23(-3.52%) |
Jul 27, 2010 | 6.768 | 6.787 | 6.493 | 6.529 | 776,345 | -0.16(-2.43%) |
Jul 26, 2010 | 6.586 | 6.768 | 6.529 | 6.692 | 1,075,470 | +0.11(+1.60%) |
Jul 23, 2010 | 6.280 | 6.596 | 6.251 | 6.586 | 823,993 | +0.26(+4.08%) |
Jul 22, 2010 | 6.184 | 6.395 | 6.175 | 6.328 | 691,693 | +0.22(+3.61%) |
Jul 21, 2010 | 5.983 | 6.203 | 5.916 | 6.108 | 957,013 | +0.15(+2.57%) |
Jul 20, 2010 | 5.715 | 5.954 | 5.629 | 5.954 | 562,494 | +0.15(+2.64%) |
Jul 19, 2010 | 5.734 | 5.811 | 5.552 | 5.801 | 1,586,256 | +0.07(+1.17%) |
Jul 16, 2010 | 5.734 | 5.974 | 5.734 | 5.734 | 1,047,998 | -0.27(-4.47%) |
Jul 15, 2010 | 6.136 | 6.155 | 5.907 | 6.002 | 518,335 | -0.13(-2.18%) |
Jul 14, 2010 | 6.222 | 6.280 | 6.079 | 6.136 | 368,491 | -0.10(-1.54%) |
Jul 13, 2010 | 6.232 | 6.251 | 5.954 | 6.232 | 5,826 | +0.34(+5.68%) |
Jul 12, 2010 | 5.897 | 5.954 | 5.840 | 5.897 | 389,270 | -0.05(-0.81%) |
Jul 09, 2010 | 5.945 | 5.964 | 5.801 | 5.945 | 395,329 | +0.07(+1.14%) |
Jul 08, 2010 | 5.878 | 5.897 | 5.782 | 5.878 | 873,606 | +0.09(+1.49%) |
Jul 07, 2010 | 5.648 | 5.820 | 5.638 | 5.792 | 754,483 | +0.19(+3.42%) |
Jul 06, 2010 | 5.600 | 5.926 | 5.581 | 5.600 | 3,511 | -0.20(-3.47%) |
Jul 02, 2010 | 5.801 | 5.878 | 5.706 | 5.801 | 740,148 | -0.02(-0.33%) |
Jul 01, 2010 | 5.830 | 5.849 | 5.619 | 5.820 | 884,910 | +0.04(+0.66%) |
Jun 30, 2010 | 5.782 | 5.964 | 5.744 | 5.782 | 7,107 | +0.00(+0.00%) |
Jun 29, 2010 | 6.108 | 6.108 | 5.744 | 5.782 | 1,525,752 | -0.38(-6.21%) |
Jun 25, 2010 | 6.165 | 6.270 | 6.089 | 6.165 | 1,029,407 | -0.03(-0.46%) |
Jun 24, 2010 | 6.194 | 6.299 | 6.146 | 6.194 | 352 | -0.13(-2.12%) |
Jun 23, 2010 | 6.165 | 6.423 | 6.060 | 6.328 | 1,380,394 | +0.16(+2.64%) |
Jun 22, 2010 | 6.165 | 6.280 | 6.146 | 6.165 | 1,725 | -0.04(-0.62%) |
Jun 21, 2010 | 6.337 | 6.433 | 6.203 | 6.203 | 1,532,038 | -0.02(-0.31%) |
Jun 18, 2010 | 6.222 | 6.356 | 6.175 | 6.222 | 1,566,381 | +0.08(+1.25%) |
Jun 17, 2010 | 6.146 | 6.395 | 6.127 | 6.146 | 2,143,350 | -0.03(-0.47%) |
Jun 16, 2010 | 6.625 | 6.644 | 6.165 | 6.175 | 3,033,801 | -0.50(-7.46%) |
Jun 15, 2010 | 6.672 | 6.969 | 6.423 | 6.672 | 3,000 | -0.60(-8.29%) |
Jun 14, 2010 | 7.611 | 7.706 | 7.247 | 7.275 | 1,013,670 | -0.27(-3.55%) |
Jun 11, 2010 | 7.275 | 7.553 | 7.275 | 7.544 | 673,042 | +0.22(+3.01%) |
Jun 10, 2010 | 7.323 | 7.496 | 7.161 | 7.323 | 2,787 | +0.03(+0.39%) |
Jun 09, 2010 | 7.256 | 7.515 | 7.180 | 7.295 | 769,497 | +0.10(+1.33%) |
Jun 08, 2010 | 7.697 | 7.792 | 7.132 | 7.199 | 1,826,125 | -0.50(-6.47%) |
Jun 07, 2010 | 7.898 | 8.099 | 7.687 | 7.697 | 980,392 | -0.18(-2.31%) |
Jun 04, 2010 | 7.879 | 8.080 | 7.668 | 7.879 | 1,396,230 | -0.14(-1.79%) |
Jun 03, 2010 | 8.022 | 8.204 | 7.898 | 8.022 | 334 | +0.08(+0.96%) |
Jun 02, 2010 | 7.946 | 7.974 | 7.467 | 7.946 | 544,904 | +0.25(+3.23%) |
Jun 01, 2010 | 7.697 | 8.051 | 7.687 | 7.697 | 2,432 | -0.36(-4.51%) |
May 28, 2010 | 8.060 | 8.166 | 7.946 | 8.060 | 986,410 | +0.03(+0.36%) |
May 27, 2010 | 7.783 | 8.032 | 7.783 | 8.032 | 828,879 | +0.44(+5.80%) |
May 26, 2010 | 7.591 | 7.831 | 7.505 | 7.591 | 2,441 | -0.06(-0.75%) |
May 25, 2010 | 7.505 | 7.668 | 7.371 | 7.649 | 1,431,598 | -0.08(-0.99%) |
May 24, 2010 | 7.850 | 7.974 | 7.716 | 7.725 | 677,244 | -0.12(-1.59%) |
May 21, 2010 | 7.611 | 8.032 | 7.486 | 7.850 | 1,558,086 | +0.16(+2.12%) |
May 20, 2010 | 7.658 | 7.931 | 7.611 | 7.687 | 870,365 | -0.41(-5.08%) |
May 19, 2010 | 8.338 | 8.597 | 8.003 | 8.099 | 1,682,832 | -0.29(-3.42%) |
May 18, 2010 | 8.596 | 8.692 | 8.329 | 8.386 | 567,321 | -0.20(-2.34%) |
May 17, 2010 | 8.558 | 8.654 | 8.137 | 8.587 | 1,094,996 | +0.05(+0.56%) |
May 14, 2010 | 8.539 | 8.577 | 8.319 | 8.539 | 1,133,436 | -0.04(-0.45%) |
May 13, 2010 | 8.902 | 8.912 | 8.472 | 8.577 | 629,681 | -0.38(-4.27%) |
May 12, 2010 | 8.635 | 8.969 | 8.635 | 8.960 | 646,613 | +0.36(+4.23%) |
May 11, 2010 | 8.596 | 8.721 | 8.549 | 8.596 | 570,204 | +0.01(+0.11%) |
May 10, 2010 | 8.242 | 8.587 | 8.233 | 8.587 | 1,198,691 | +0.47(+5.77%) |
May 07, 2010 | 8.596 | 8.701 | 8.099 | 8.118 | 1,701,665 | -0.31(-3.63%) |
May 06, 2010 | 8.807 | 8.960 | 7.889 | 8.424 | 1,547,398 | -0.41(-4.65%) |
May 05, 2010 | 8.654 | 8.960 | 8.587 | 8.835 | 1,060,583 | +0.07(+0.76%) |
May 04, 2010 | 9.074 | 9.074 | 8.682 | 8.768 | 996,784 | -0.40(-4.38%) |