Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.474 | 6.546 | 6.321 | 6.501 | 110,751 | -0.01(-0.14%) |
Jul 29, 2010 | 6.528 | 6.573 | 6.465 | 6.510 | 55,778 | +0.05(+0.70%) |
Jul 28, 2010 | 6.519 | 6.519 | 6.402 | 6.465 | 81,904 | -0.05(-0.69%) |
Jul 27, 2010 | 6.483 | 6.555 | 6.384 | 6.510 | 89,417 | +0.07(+1.12%) |
Jul 26, 2010 | 6.123 | 6.465 | 6.087 | 6.438 | 70,335 | +0.34(+5.61%) |
Jul 23, 2010 | 5.979 | 6.123 | 5.889 | 6.096 | 34,962 | +0.08(+1.35%) |
Jul 22, 2010 | 5.754 | 6.033 | 5.682 | 6.015 | 76,263 | +0.34(+6.03%) |
Jul 21, 2010 | 5.682 | 5.799 | 5.601 | 5.673 | 53,893 | +0.05(+0.80%) |
Jul 20, 2010 | 5.520 | 5.664 | 5.457 | 5.628 | 27,161 | +0.05(+0.81%) |
Jul 19, 2010 | 5.448 | 5.583 | 5.394 | 5.583 | 35,671 | +0.14(+2.48%) |
Jul 16, 2010 | 5.673 | 5.673 | 5.439 | 5.448 | 66,055 | -0.24(-4.27%) |
Jul 15, 2010 | 5.799 | 5.934 | 5.601 | 5.691 | 38,164 | -0.11(-1.86%) |
Jul 14, 2010 | 5.736 | 5.835 | 5.611 | 5.799 | 30,642 | +0.06(+1.10%) |
Jul 13, 2010 | 5.673 | 5.808 | 5.592 | 5.736 | 63,149 | +0.14(+2.41%) |
Jul 12, 2010 | 5.808 | 5.808 | 5.601 | 5.601 | 47,933 | -0.21(-3.57%) |
Jul 09, 2010 | 5.682 | 5.808 | 5.641 | 5.808 | 39,849 | +0.13(+2.22%) |
Jul 08, 2010 | 5.556 | 5.682 | 5.556 | 5.682 | 56,824 | +0.17(+3.10%) |
Jul 07, 2010 | 5.358 | 5.583 | 5.313 | 5.511 | 94,654 | +0.18(+3.38%) |
Jul 06, 2010 | 5.457 | 5.628 | 5.322 | 5.331 | 59,048 | -0.10(-1.82%) |
Jul 02, 2010 | 5.637 | 5.637 | 5.322 | 5.430 | 46,970 | -0.16(-2.90%) |
Jul 01, 2010 | 5.664 | 5.754 | 5.511 | 5.592 | 61,980 | -0.08(-1.43%) |
Jun 30, 2010 | 5.790 | 5.790 | 5.511 | 5.673 | 45,279 | -0.10(-1.72%) |
Jun 29, 2010 | 5.898 | 6.017 | 5.709 | 5.772 | 76,015 | -0.51(-8.17%) |
Jun 25, 2010 | 5.790 | 6.375 | 5.637 | 6.285 | 2,116,150 | +0.53(+9.23%) |
Jun 24, 2010 | 5.610 | 5.826 | 5.610 | 5.754 | 100,528 | +0.10(+1.75%) |
Jun 23, 2010 | 5.583 | 5.691 | 5.529 | 5.655 | 46,167 | +0.04(+0.64%) |
Jun 22, 2010 | 5.619 | 5.781 | 5.610 | 5.619 | 41,459 | +0.03(+0.48%) |
Jun 21, 2010 | 5.538 | 5.646 | 5.511 | 5.592 | 78,901 | +0.12(+2.14%) |
Jun 18, 2010 | 5.547 | 5.556 | 5.475 | 5.475 | 109,730 | -0.05(-0.98%) |
Jun 17, 2010 | 5.520 | 5.556 | 5.484 | 5.529 | 37,973 | -0.01(-0.16%) |
Jun 16, 2010 | 5.511 | 5.556 | 5.493 | 5.538 | 35,952 | -0.01(-0.16%) |
Jun 15, 2010 | 5.547 | 5.556 | 5.448 | 5.547 | 44,040 | +0.05(+0.98%) |
Jun 14, 2010 | 5.412 | 5.556 | 5.412 | 5.493 | 49,415 | +0.14(+2.52%) |
Jun 11, 2010 | 5.358 | 5.448 | 5.307 | 5.358 | 27,938 | -0.05(-0.83%) |
Jun 10, 2010 | 5.457 | 5.488 | 5.313 | 5.403 | 41,177 | +0.02(+0.33%) |
Jun 09, 2010 | 5.520 | 5.551 | 5.277 | 5.385 | 69,774 | -0.07(-1.32%) |
Jun 08, 2010 | 5.655 | 5.799 | 5.313 | 5.457 | 46,944 | -0.08(-1.46%) |
Jun 07, 2010 | 5.592 | 5.673 | 5.520 | 5.538 | 54,162 | -0.02(-0.32%) |
Jun 04, 2010 | 5.781 | 6.015 | 5.556 | 5.556 | 45,178 | -0.33(-5.66%) |
Jun 03, 2010 | 6.105 | 6.294 | 5.763 | 5.889 | 46,678 | -0.23(-3.82%) |
Jun 02, 2010 | 6.141 | 6.159 | 5.961 | 6.123 | 27,733 | -0.02(-0.29%) |
Jun 01, 2010 | 6.186 | 6.249 | 5.844 | 6.141 | 49,833 | -0.03(-0.44%) |
May 28, 2010 | 6.249 | 6.474 | 6.132 | 6.168 | 329,450 | -0.08(-1.30%) |
May 27, 2010 | 5.853 | 6.366 | 5.831 | 6.249 | 91,971 | +0.50(+8.78%) |
May 26, 2010 | 5.880 | 6.006 | 5.745 | 5.745 | 33,923 | -0.14(-2.30%) |
May 25, 2010 | 5.961 | 6.051 | 5.871 | 5.880 | 33,773 | -0.21(-3.40%) |
May 24, 2010 | 6.195 | 6.266 | 6.087 | 6.087 | 24,110 | -0.11(-1.74%) |
May 21, 2010 | 6.321 | 6.321 | 6.177 | 6.195 | 38,825 | -0.15(-2.41%) |
May 20, 2010 | 6.402 | 6.564 | 6.330 | 6.348 | 52,694 | -0.24(-3.69%) |
May 19, 2010 | 6.682 | 6.718 | 6.573 | 6.591 | 28,388 | -0.12(-1.74%) |
May 18, 2010 | 6.916 | 6.916 | 6.691 | 6.709 | 25,895 | -0.12(-1.72%) |
May 17, 2010 | 7.006 | 7.006 | 6.763 | 6.826 | 42,893 | -0.13(-1.81%) |
May 14, 2010 | 6.898 | 6.979 | 6.871 | 6.952 | 18,252 | +0.05(+0.78%) |
May 13, 2010 | 6.826 | 6.916 | 6.781 | 6.898 | 15,752 | -0.01(-0.13%) |
May 12, 2010 | 6.763 | 6.907 | 6.654 | 6.907 | 40,887 | +0.14(+2.13%) |
May 11, 2010 | 6.673 | 6.844 | 6.555 | 6.763 | 34,165 | +0.05(+0.67%) |
May 10, 2010 | 6.618 | 6.808 | 6.520 | 6.718 | 31,904 | +0.19(+2.90%) |
May 07, 2010 | 6.754 | 6.898 | 6.501 | 6.528 | 35,192 | -0.23(-3.33%) |
May 06, 2010 | 7.096 | 7.096 | 6.754 | 6.754 | 31,741 | -0.01(-0.13%) |
May 05, 2010 | 6.933 | 7.015 | 6.763 | 6.763 | 27,448 | -0.23(-3.35%) |
May 04, 2010 | 7.069 | 7.204 | 6.970 | 6.997 | 37,357 | -0.14(-1.89%) |