Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.914 | 6.048 | 5.892 | 5.914 | 9,304 | -0.10(-1.61%) |
Jul 29, 2010 | 6.097 | 6.169 | 5.871 | 6.011 | 35,394 | -0.12(-2.01%) |
Jul 28, 2010 | 6.134 | 6.181 | 6.126 | 6.134 | 935 | +0.02(+0.34%) |
Jul 27, 2010 | 6.066 | 6.261 | 6.023 | 6.113 | 64,300 | -0.00(-0.07%) |
Jul 26, 2010 | 6.167 | 6.288 | 6.076 | 6.118 | 111,897 | -0.00(-0.03%) |
Jul 23, 2010 | 6.099 | 6.120 | 5.851 | 6.120 | 50,319 | -0.03(-0.47%) |
Jul 22, 2010 | 5.842 | 6.148 | 5.842 | 6.148 | 46,369 | +0.36(+6.21%) |
Jul 21, 2010 | 5.964 | 6.001 | 5.789 | 5.789 | 33,436 | -0.15(-2.52%) |
Jul 20, 2010 | 5.851 | 5.939 | 5.820 | 5.939 | 36,256 | +0.04(+0.70%) |
Jul 19, 2010 | 5.842 | 5.902 | 5.789 | 5.898 | 16,445 | +0.06(+0.98%) |
Jul 16, 2010 | 5.840 | 6.331 | 5.748 | 5.840 | 99,173 | -0.48(-7.63%) |
Jul 15, 2010 | 6.512 | 6.512 | 6.282 | 6.323 | 24,151 | -0.16(-2.47%) |
Jul 14, 2010 | 6.553 | 6.569 | 6.456 | 6.483 | 17,487 | -0.06(-0.85%) |
Jul 13, 2010 | 6.538 | 6.538 | 5.820 | 6.538 | 2,284 | +0.33(+5.32%) |
Jul 12, 2010 | 6.397 | 6.467 | 6.208 | 6.208 | 31,360 | -0.26(-4.00%) |
Jul 09, 2010 | 6.467 | 6.561 | 5.848 | 6.467 | 99,460 | +0.46(+7.66%) |
Jul 08, 2010 | 6.007 | 6.007 | 5.966 | 6.007 | 696 | +0.05(+0.76%) |
Jul 07, 2010 | 5.832 | 5.962 | 5.820 | 5.962 | 37,435 | +0.18(+3.09%) |
Jul 06, 2010 | 5.783 | 6.107 | 5.744 | 5.783 | 1,169 | -0.09(-1.54%) |
Jul 02, 2010 | 5.873 | 5.943 | 5.820 | 5.873 | 68,791 | -0.05(-0.80%) |
Jul 01, 2010 | 5.851 | 5.951 | 5.769 | 5.920 | 30,445 | +0.07(+1.19%) |
Jun 30, 2010 | 5.851 | 5.962 | 5.832 | 5.851 | 2,805 | -0.02(-0.35%) |
Jun 29, 2010 | 6.021 | 6.087 | 5.865 | 5.871 | 50,275 | -0.25(-4.03%) |
Jun 25, 2010 | 6.118 | 6.118 | 5.647 | 6.118 | 328,710 | +0.39(+6.81%) |
Jun 24, 2010 | 5.707 | 5.869 | 5.693 | 5.728 | 16,109 | +0.02(+0.32%) |
Jun 23, 2010 | 5.697 | 5.816 | 5.697 | 5.709 | 40,957 | +0.02(+0.29%) |
Jun 22, 2010 | 5.693 | 5.953 | 5.691 | 5.693 | 677 | -0.22(-3.72%) |
Jun 21, 2010 | 6.105 | 6.105 | 5.890 | 5.912 | 14,063 | -0.10(-1.71%) |
Jun 18, 2010 | 6.015 | 6.144 | 5.970 | 6.015 | 98,501 | -0.07(-1.21%) |
Jun 17, 2010 | 6.027 | 6.146 | 5.974 | 6.089 | 15,344 | +0.05(+0.85%) |
Jun 16, 2010 | 6.035 | 6.130 | 6.005 | 6.037 | 13,376 | -0.07(-1.11%) |
Jun 15, 2010 | 6.105 | 6.150 | 5.785 | 6.105 | 1,173 | +0.31(+5.27%) |
Jun 14, 2010 | 5.988 | 5.988 | 5.635 | 5.799 | 35,706 | -0.13(-2.22%) |
Jun 11, 2010 | 5.902 | 5.933 | 5.812 | 5.931 | 23,040 | -0.01(-0.17%) |
Jun 10, 2010 | 5.941 | 6.013 | 5.713 | 5.941 | 1,091 | +0.01(+0.21%) |
Jun 09, 2010 | 5.861 | 6.048 | 5.799 | 5.929 | 31,205 | +0.09(+1.48%) |
Jun 08, 2010 | 5.996 | 5.996 | 5.630 | 5.842 | 85,719 | -0.17(-2.87%) |
Jun 07, 2010 | 6.029 | 6.247 | 5.964 | 6.015 | 36,782 | +0.00(+0.07%) |
Jun 04, 2010 | 6.011 | 6.222 | 5.974 | 6.011 | 56,900 | -0.26(-4.19%) |
Jun 03, 2010 | 6.241 | 6.395 | 6.241 | 6.274 | 13,196 | +0.06(+1.02%) |
Jun 02, 2010 | 6.210 | 6.210 | 5.956 | 6.210 | 24,166 | +0.17(+2.79%) |
Jun 01, 2010 | 6.042 | 6.302 | 5.964 | 6.042 | 954 | -0.07(-1.08%) |
May 28, 2010 | 6.107 | 6.292 | 6.107 | 6.107 | 23,825 | -0.17(-2.68%) |
May 27, 2010 | 6.052 | 6.323 | 5.953 | 6.276 | 43,349 | +0.46(+7.98%) |
May 26, 2010 | 5.812 | 6.179 | 5.783 | 5.812 | 954 | -0.40(-6.38%) |
May 25, 2010 | 6.150 | 6.255 | 6.118 | 6.208 | 33,202 | +0.01(+0.10%) |
May 24, 2010 | 6.233 | 6.251 | 6.150 | 6.202 | 59,307 | -0.05(-0.72%) |
May 21, 2010 | 6.261 | 6.493 | 6.169 | 6.247 | 91,233 | -0.05(-0.81%) |
May 20, 2010 | 6.446 | 6.528 | 6.292 | 6.298 | 75,888 | -0.36(-5.45%) |
May 19, 2010 | 6.848 | 6.883 | 6.606 | 6.662 | 95,554 | -0.19(-2.76%) |
May 18, 2010 | 6.969 | 6.969 | 6.838 | 6.850 | 21,589 | -0.01(-0.15%) |
May 17, 2010 | 6.906 | 6.906 | 6.838 | 6.861 | 13,741 | +0.00(+0.06%) |
May 14, 2010 | 6.857 | 7.041 | 6.852 | 6.857 | 28,550 | -0.21(-3.02%) |
May 13, 2010 | 6.959 | 7.097 | 6.877 | 7.070 | 26,324 | +0.01(+0.20%) |
May 12, 2010 | 6.918 | 7.062 | 6.918 | 7.056 | 68,601 | +0.13(+1.81%) |
May 11, 2010 | 6.702 | 6.930 | 6.668 | 6.930 | 27,936 | +0.11(+1.66%) |
May 10, 2010 | 6.528 | 6.818 | 6.446 | 6.818 | 57,115 | +0.46(+7.27%) |
May 07, 2010 | 6.446 | 6.487 | 6.313 | 6.356 | 53,641 | -0.01(-0.10%) |
May 06, 2010 | 6.692 | 6.815 | 6.362 | 6.362 | 44,186 | -0.31(-4.68%) |
May 05, 2010 | 7.052 | 7.072 | 6.655 | 6.674 | 46,768 | -0.28(-3.96%) |
May 04, 2010 | 7.006 | 7.062 | 6.879 | 6.949 | 39,836 | -0.12(-1.74%) |