Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.720 | 7.770 | 7.680 | 7.770 | 6,878 | +0.08(+1.04%) |
Jul 29, 2010 | 7.710 | 7.750 | 7.670 | 7.690 | 4,916 | +0.30(+4.06%) |
Jul 28, 2010 | 7.430 | 7.480 | 7.390 | 7.390 | 33,923 | +0.04(+0.54%) |
Jul 27, 2010 | 7.340 | 7.450 | 7.340 | 7.350 | 5,645 | +0.15(+2.08%) |
Jul 26, 2010 | 7.180 | 7.260 | 7.160 | 7.200 | 7,964 | +0.03(+0.42%) |
Jul 23, 2010 | 7.120 | 7.200 | 7.120 | 7.170 | 9,664 | +0.12(+1.70%) |
Jul 22, 2010 | 6.850 | 7.050 | 6.850 | 7.050 | 7,220 | +0.25(+3.68%) |
Jul 21, 2010 | 6.800 | 6.800 | 6.700 | 6.800 | 8,412 | +0.08(+1.19%) |
Jul 20, 2010 | 6.660 | 6.720 | 6.640 | 6.720 | 13,783 | -0.02(-0.30%) |
Jul 19, 2010 | 6.770 | 6.770 | 6.720 | 6.740 | 1,877 | -0.01(-0.15%) |
Jul 16, 2010 | 6.810 | 6.810 | 6.666 | 6.750 | 43,156 | -0.30(-4.26%) |
Jul 15, 2010 | 6.980 | 7.060 | 6.940 | 7.050 | 9,391 | +0.14(+2.03%) |
Jul 14, 2010 | 6.870 | 6.950 | 6.870 | 6.910 | 73,568 | +0.14(+2.07%) |
Jul 13, 2010 | 6.700 | 6.780 | 6.700 | 6.770 | 6,426 | +0.20(+3.04%) |
Jul 12, 2010 | 6.480 | 6.570 | 6.480 | 6.570 | 3,180 | -0.04(-0.61%) |
Jul 09, 2010 | 6.530 | 6.610 | 6.530 | 6.610 | 10,704 | +0.14(+2.16%) |
Jul 08, 2010 | 6.440 | 6.470 | 6.400 | 6.470 | 13,109 | +0.02(+0.31%) |
Jul 07, 2010 | 6.340 | 6.450 | 6.340 | 6.450 | 9,340 | +0.07(+1.10%) |
Jul 06, 2010 | 6.350 | 6.380 | 6.330 | 6.380 | 3,635 | +0.12(+1.92%) |
Jul 02, 2010 | 6.320 | 6.324 | 6.180 | 6.260 | 26,886 | -0.34(-5.15%) |
Jul 01, 2010 | 6.670 | 6.670 | 6.440 | 6.600 | 5,546 | -0.04(-0.60%) |
Jun 30, 2010 | 6.680 | 6.710 | 6.630 | 6.640 | 3,522 | -0.09(-1.34%) |
Jun 29, 2010 | 6.700 | 6.800 | 6.700 | 6.730 | 4,383 | -0.20(-2.89%) |
Jun 25, 2010 | 6.970 | 6.980 | 6.910 | 6.930 | 12,780 | -0.04(-0.57%) |
Jun 24, 2010 | 7.010 | 7.020 | 6.920 | 6.970 | 3,170 | -0.05(-0.71%) |
Jun 23, 2010 | 6.970 | 7.020 | 6.950 | 7.020 | 9,683 | +0.12(+1.74%) |
Jun 22, 2010 | 6.890 | 6.990 | 6.850 | 6.900 | 8,213 | +0.07(+1.02%) |
Jun 21, 2010 | 6.890 | 6.950 | 6.780 | 6.830 | 16,463 | -0.08(-1.16%) |
Jun 18, 2010 | 6.900 | 6.960 | 6.890 | 6.910 | 6,912 | +0.01(+0.14%) |
Jun 17, 2010 | 6.940 | 6.950 | 6.880 | 6.900 | 5,642 | -0.04(-0.58%) |
Jun 16, 2010 | 6.840 | 6.960 | 6.840 | 6.940 | 9,217 | +0.04(+0.58%) |
Jun 15, 2010 | 6.840 | 6.950 | 6.840 | 6.900 | 42,374 | +0.16(+2.37%) |
Jun 14, 2010 | 6.710 | 6.760 | 6.690 | 6.740 | 7,172 | +0.18(+2.74%) |
Jun 11, 2010 | 6.470 | 6.560 | 6.470 | 6.560 | 4,505 | +0.06(+0.92%) |
Jun 10, 2010 | 6.480 | 6.550 | 6.420 | 6.500 | 7,900 | +0.11(+1.72%) |
Jun 09, 2010 | 6.460 | 6.530 | 6.390 | 6.390 | 2,697 | -0.10(-1.54%) |
Jun 08, 2010 | 6.450 | 6.490 | 6.380 | 6.490 | 9,002 | +0.05(+0.78%) |
Jun 07, 2010 | 6.470 | 6.530 | 6.440 | 6.440 | 12,443 | -0.01(-0.16%) |
Jun 04, 2010 | 6.570 | 6.600 | 6.450 | 6.450 | 11,825 | -0.24(-3.59%) |
Jun 03, 2010 | 6.660 | 6.760 | 6.630 | 6.690 | 13,290 | +0.07(+1.06%) |
Jun 02, 2010 | 6.540 | 6.620 | 6.500 | 6.620 | 7,973 | +0.14(+2.16%) |
Jun 01, 2010 | 6.450 | 6.610 | 6.450 | 6.480 | 26,103 | -0.11(-1.67%) |
May 28, 2010 | 6.600 | 6.640 | 6.450 | 6.590 | 5,045 | +0.04(+0.61%) |
May 27, 2010 | 6.410 | 6.590 | 6.410 | 6.550 | 10,699 | +0.12(+1.87%) |
May 26, 2010 | 6.460 | 6.480 | 6.400 | 6.430 | 60,152 | -0.02(-0.31%) |
May 25, 2010 | 6.410 | 6.500 | 6.320 | 6.450 | 41,270 | -0.11(-1.68%) |
May 24, 2010 | 6.560 | 6.640 | 6.540 | 6.560 | 16,057 | -0.10(-1.50%) |
May 21, 2010 | 6.560 | 6.660 | 6.540 | 6.660 | 9,792 | +0.12(+1.83%) |
May 20, 2010 | 6.510 | 6.650 | 6.500 | 6.540 | 21,826 | -0.28(-4.11%) |
May 19, 2010 | 6.800 | 6.840 | 6.740 | 6.820 | 3,943 | -0.02(-0.29%) |
May 18, 2010 | 6.970 | 7.040 | 6.770 | 6.840 | 82,013 | -0.11(-1.58%) |
May 17, 2010 | 6.890 | 7.040 | 6.850 | 6.950 | 16,667 | -0.08(-1.14%) |
May 14, 2010 | 7.120 | 7.120 | 6.950 | 7.030 | 4,862 | -0.19(-2.63%) |
May 13, 2010 | 7.290 | 7.320 | 7.220 | 7.220 | 17,879 | -0.11(-1.50%) |
May 12, 2010 | 7.330 | 7.350 | 7.250 | 7.330 | 16,846 | +0.06(+0.83%) |
May 11, 2010 | 7.230 | 7.270 | 7.200 | 7.270 | 13,496 | +0.07(+0.97%) |
May 10, 2010 | 7.200 | 7.270 | 7.190 | 7.200 | 8,295 | +0.17(+2.42%) |
May 07, 2010 | 7.020 | 7.140 | 6.950 | 7.030 | 11,143 | -0.10(-1.40%) |
May 06, 2010 | 7.260 | 7.330 | 7.050 | 7.130 | 7,190 | -0.13(-1.79%) |
May 05, 2010 | 7.250 | 7.300 | 7.200 | 7.260 | 12,967 | -0.21(-2.81%) |
May 04, 2010 | 7.610 | 7.610 | 7.400 | 7.470 | 7,103 | -0.28(-3.61%) |