Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.430 | 6.540 | 6.430 | 6.490 | 291,968 | -0.06(-0.92%) |
Jul 29, 2010 | 6.640 | 6.720 | 6.530 | 6.550 | 614,238 | -0.11(-1.65%) |
Jul 28, 2010 | 6.580 | 6.690 | 6.530 | 6.660 | 420,044 | -0.01(-0.15%) |
Jul 27, 2010 | 6.720 | 6.750 | 6.640 | 6.670 | 399,965 | +0.00(+0.00%) |
Jul 26, 2010 | 6.680 | 6.680 | 6.550 | 6.670 | 469,562 | -0.01(-0.15%) |
Jul 23, 2010 | 6.640 | 6.730 | 6.610 | 6.680 | 282,267 | -0.03(-0.45%) |
Jul 22, 2010 | 6.490 | 6.720 | 6.490 | 6.710 | 339,301 | +0.24(+3.71%) |
Jul 21, 2010 | 6.540 | 6.600 | 6.380 | 6.470 | 369,780 | -0.11(-1.67%) |
Jul 20, 2010 | 6.480 | 6.590 | 6.440 | 6.580 | 514,835 | +0.09(+1.39%) |
Jul 19, 2010 | 6.430 | 6.490 | 6.280 | 6.490 | 542,128 | +0.06(+0.93%) |
Jul 16, 2010 | 6.660 | 6.670 | 6.420 | 6.430 | 248,455 | -0.26(-3.89%) |
Jul 15, 2010 | 6.650 | 6.720 | 6.520 | 6.690 | 626,124 | +0.12(+1.83%) |
Jul 14, 2010 | 6.590 | 6.640 | 6.510 | 6.570 | 465,124 | -0.02(-0.30%) |
Jul 13, 2010 | 6.620 | 6.810 | 6.520 | 6.590 | 1,140,684 | +0.06(+0.92%) |
Jul 12, 2010 | 6.490 | 6.620 | 6.400 | 6.530 | 433,663 | -0.03(-0.46%) |
Jul 09, 2010 | 6.350 | 6.600 | 6.340 | 6.560 | 362,285 | +0.14(+2.18%) |
Jul 08, 2010 | 6.280 | 6.440 | 6.160 | 6.420 | 830,086 | +0.19(+3.05%) |
Jul 07, 2010 | 6.050 | 6.240 | 6.050 | 6.230 | 447,596 | +0.18(+2.98%) |
Jul 06, 2010 | 6.170 | 6.190 | 6.000 | 6.050 | 650,539 | -0.13(-2.10%) |
Jul 02, 2010 | 6.150 | 6.250 | 6.080 | 6.180 | 335,887 | -0.02(-0.32%) |
Jun 30, 2010 | 6.290 | 6.400 | 6.150 | 6.200 | 425,213 | -0.05(-0.80%) |
Jun 29, 2010 | 6.540 | 6.570 | 6.250 | 6.250 | 692,362 | -0.48(-7.13%) |
Jun 25, 2010 | 6.620 | 6.770 | 6.540 | 6.730 | 720,724 | +0.06(+0.90%) |
Jun 24, 2010 | 6.890 | 6.890 | 6.620 | 6.670 | 178,012 | -0.16(-2.34%) |
Jun 23, 2010 | 6.860 | 6.910 | 6.690 | 6.830 | 295,741 | +0.06(+0.89%) |
Jun 22, 2010 | 6.940 | 6.940 | 6.760 | 6.770 | 420,328 | -0.19(-2.73%) |
Jun 21, 2010 | 7.240 | 7.290 | 6.960 | 6.960 | 338,061 | -0.21(-2.93%) |
Jun 18, 2010 | 7.250 | 7.280 | 7.150 | 7.170 | 339,193 | -0.04(-0.55%) |
Jun 17, 2010 | 7.110 | 7.300 | 7.050 | 7.210 | 584,489 | +0.09(+1.26%) |
Jun 16, 2010 | 7.150 | 7.250 | 7.050 | 7.120 | 787,451 | +0.05(+0.71%) |
Jun 15, 2010 | 6.710 | 7.130 | 6.690 | 7.070 | 1,813,808 | +0.48(+7.28%) |
Jun 14, 2010 | 6.630 | 6.630 | 6.510 | 6.590 | 357,249 | +0.08(+1.23%) |
Jun 11, 2010 | 6.380 | 6.520 | 6.360 | 6.510 | 215,454 | +0.07(+1.09%) |
Jun 10, 2010 | 6.400 | 6.530 | 6.300 | 6.440 | 854,904 | +0.23(+3.70%) |
Jun 09, 2010 | 6.410 | 6.470 | 6.150 | 6.210 | 458,179 | -0.14(-2.20%) |
Jun 08, 2010 | 6.550 | 6.580 | 6.220 | 6.350 | 642,927 | -0.15(-2.31%) |
Jun 07, 2010 | 6.650 | 6.790 | 6.500 | 6.500 | 369,955 | -0.16(-2.40%) |
Jun 04, 2010 | 6.650 | 6.970 | 6.600 | 6.660 | 1,602,045 | -0.17(-2.49%) |
Jun 03, 2010 | 6.550 | 6.880 | 6.500 | 6.830 | 1,333,649 | +0.31(+4.75%) |
Jun 02, 2010 | 6.170 | 6.530 | 6.170 | 6.520 | 877,905 | +0.26(+4.15%) |
Jun 01, 2010 | 6.340 | 6.500 | 6.190 | 6.260 | 283,488 | -0.22(-3.40%) |
May 31, 2010 | 6.380 | 6.510 | 6.350 | 6.480 | 58,085 | +0.08(+1.25%) |
May 28, 2010 | 6.400 | 6.510 | 6.330 | 6.400 | 588,911 | +0.09(+1.43%) |
May 27, 2010 | 6.180 | 6.340 | 6.160 | 6.310 | 401,212 | +0.21(+3.44%) |
May 26, 2010 | 6.160 | 6.260 | 6.080 | 6.100 | 409,294 | +0.00(+0.00%) |
May 25, 2010 | 5.860 | 6.170 | 5.780 | 6.100 | 420,797 | -0.07(-1.13%) |
May 21, 2010 | 5.800 | 6.210 | 5.690 | 6.170 | 454,289 | +0.23(+3.87%) |
May 20, 2010 | 5.960 | 6.080 | 5.890 | 5.940 | 653,900 | -0.21(-3.41%) |
May 19, 2010 | 6.080 | 6.190 | 5.910 | 6.150 | 629,655 | +0.00(+0.00%) |
May 18, 2010 | 6.440 | 6.590 | 6.150 | 6.150 | 709,933 | -0.25(-3.91%) |
May 17, 2010 | 6.640 | 6.790 | 6.300 | 6.400 | 913,832 | -0.28(-4.19%) |
May 14, 2010 | 6.590 | 6.700 | 6.550 | 6.680 | 504,326 | -0.07(-1.04%) |
May 13, 2010 | 6.750 | 6.810 | 6.650 | 6.750 | 332,905 | -0.04(-0.59%) |
May 12, 2010 | 6.520 | 6.800 | 6.520 | 6.790 | 741,978 | +0.28(+4.30%) |
May 11, 2010 | 6.420 | 6.550 | 6.500 | 6.510 | 428,681 | +0.00(+0.00%) |
May 10, 2010 | 6.610 | 6.510 | 6.430 | 6.510 | 648,846 | +0.16(+2.52%) |
May 07, 2010 | 6.300 | 6.490 | 6.100 | 6.350 | 794,192 | -0.07(-1.09%) |
May 06, 2010 | 6.760 | 6.860 | 6.290 | 6.420 | 931,917 | -0.40(-5.87%) |
May 05, 2010 | 6.900 | 6.990 | 6.820 | 6.820 | 390,175 | -0.18(-2.57%) |
May 04, 2010 | 7.110 | 7.140 | 6.940 | 7.000 | 519,429 | -0.28(-3.85%) |