Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.013 | 6.291 | 5.982 | 6.157 | 416,432 | +0.04(+0.66%) |
Jul 29, 2010 | 6.206 | 6.219 | 5.906 | 6.116 | 187,319 | -0.07(-1.09%) |
Jul 28, 2010 | 6.251 | 6.273 | 6.116 | 6.184 | 188,227 | -0.05(-0.79%) |
Jul 27, 2010 | 6.296 | 6.408 | 6.197 | 6.233 | 276,013 | -0.04(-0.57%) |
Jul 26, 2010 | 6.107 | 6.273 | 5.978 | 6.269 | 206,920 | +0.20(+3.25%) |
Jul 23, 2010 | 5.807 | 6.148 | 5.758 | 6.072 | 346,879 | +0.22(+3.83%) |
Jul 22, 2010 | 5.821 | 6.000 | 5.713 | 5.848 | 473,360 | +0.09(+1.56%) |
Jul 21, 2010 | 5.803 | 5.830 | 5.659 | 5.758 | 234,600 | +0.00(+0.00%) |
Jul 20, 2010 | 5.404 | 5.776 | 5.399 | 5.758 | 296,415 | +0.27(+4.98%) |
Jul 19, 2010 | 5.471 | 5.623 | 5.377 | 5.485 | 182,523 | +0.03(+0.49%) |
Jul 16, 2010 | 5.668 | 5.753 | 5.453 | 5.458 | 287,306 | -0.27(-4.69%) |
Jul 15, 2010 | 5.718 | 5.758 | 5.583 | 5.727 | 173,898 | +0.03(+0.55%) |
Jul 14, 2010 | 5.673 | 5.771 | 5.632 | 5.695 | 211,984 | -0.04(-0.63%) |
Jul 13, 2010 | 5.395 | 5.753 | 5.310 | 5.731 | 399,174 | +0.38(+7.12%) |
Jul 12, 2010 | 5.193 | 5.355 | 5.063 | 5.350 | 384,429 | +0.13(+2.40%) |
Jul 09, 2010 | 5.117 | 5.234 | 4.826 | 5.225 | 1,248,829 | -0.16(-2.91%) |
Jul 08, 2010 | 5.610 | 5.610 | 5.301 | 5.382 | 311,225 | -0.19(-3.46%) |
Jul 07, 2010 | 5.305 | 5.597 | 5.305 | 5.574 | 280,245 | +0.27(+5.16%) |
Jul 06, 2010 | 5.906 | 5.906 | 5.270 | 5.301 | 310,852 | -0.48(-8.37%) |
Jul 02, 2010 | 6.036 | 6.036 | 5.749 | 5.785 | 234,444 | -0.20(-3.30%) |
Jul 01, 2010 | 5.865 | 6.009 | 5.695 | 5.982 | 291,805 | +0.09(+1.60%) |
Jun 30, 2010 | 5.883 | 5.978 | 5.812 | 5.888 | 205,896 | +0.01(+0.23%) |
Jun 29, 2010 | 6.054 | 6.072 | 5.825 | 5.874 | 289,966 | -0.39(-6.16%) |
Jun 25, 2010 | 6.049 | 6.497 | 6.009 | 6.260 | 603,211 | +0.23(+3.87%) |
Jun 24, 2010 | 6.121 | 6.152 | 5.964 | 6.027 | 185,179 | -0.15(-2.47%) |
Jun 23, 2010 | 6.081 | 6.246 | 6.045 | 6.179 | 113,191 | +0.07(+1.17%) |
Jun 22, 2010 | 6.085 | 6.242 | 6.031 | 6.107 | 181,048 | +0.03(+0.44%) |
Jun 21, 2010 | 6.363 | 6.385 | 6.009 | 6.081 | 317,121 | -0.18(-2.86%) |
Jun 18, 2010 | 6.255 | 6.301 | 6.152 | 6.260 | 321,495 | +0.04(+0.72%) |
Jun 17, 2010 | 6.282 | 6.381 | 6.193 | 6.215 | 153,531 | -0.06(-1.00%) |
Jun 16, 2010 | 6.349 | 6.408 | 6.242 | 6.278 | 188,321 | -0.16(-2.51%) |
Jun 15, 2010 | 6.403 | 6.475 | 6.219 | 6.439 | 201,649 | +0.08(+1.27%) |
Jun 14, 2010 | 6.237 | 6.452 | 5.874 | 6.358 | 158,334 | +0.20(+3.20%) |
Jun 11, 2010 | 6.054 | 6.219 | 6.045 | 6.161 | 132,022 | +0.05(+0.88%) |
Jun 10, 2010 | 5.928 | 6.121 | 5.924 | 6.107 | 198,002 | +0.28(+4.85%) |
Jun 09, 2010 | 5.978 | 6.081 | 5.789 | 5.825 | 216,646 | -0.08(-1.37%) |
Jun 08, 2010 | 5.995 | 5.995 | 5.749 | 5.906 | 367,205 | -0.04(-0.75%) |
Jun 07, 2010 | 6.148 | 6.206 | 5.951 | 5.951 | 209,105 | -0.18(-2.99%) |
Jun 04, 2010 | 6.354 | 6.367 | 6.098 | 6.134 | 329,690 | -0.38(-5.78%) |
Jun 03, 2010 | 6.470 | 6.618 | 6.385 | 6.511 | 215,789 | +0.09(+1.33%) |
Jun 02, 2010 | 6.363 | 6.452 | 6.219 | 6.426 | 644,638 | +0.07(+1.06%) |
Jun 01, 2010 | 6.511 | 6.663 | 6.300 | 6.358 | 548,921 | -0.27(-4.06%) |
May 28, 2010 | 6.838 | 6.905 | 6.600 | 6.627 | 179,858 | -0.21(-3.08%) |
May 27, 2010 | 6.730 | 6.856 | 6.323 | 6.838 | 186,746 | +0.25(+3.74%) |
May 26, 2010 | 6.627 | 6.815 | 6.556 | 6.591 | 201,071 | -0.01(-0.14%) |
May 25, 2010 | 6.556 | 6.645 | 6.337 | 6.600 | 239,927 | -0.05(-0.74%) |
May 24, 2010 | 6.850 | 6.891 | 6.641 | 6.649 | 228,493 | -0.19(-2.74%) |
May 21, 2010 | 6.699 | 7.065 | 6.574 | 6.837 | 232,213 | +0.02(+0.26%) |
May 20, 2010 | 6.935 | 7.011 | 6.716 | 6.819 | 629,437 | -0.11(-1.55%) |
May 19, 2010 | 6.676 | 6.944 | 6.641 | 6.926 | 359,104 | +0.21(+3.13%) |
May 18, 2010 | 6.993 | 7.069 | 6.699 | 6.716 | 301,107 | -0.21(-2.97%) |
May 17, 2010 | 7.047 | 7.136 | 6.864 | 6.922 | 311,674 | -0.05(-0.77%) |
May 14, 2010 | 7.034 | 7.065 | 6.908 | 6.975 | 195,679 | -0.12(-1.64%) |
May 13, 2010 | 7.114 | 7.190 | 7.038 | 7.092 | 381,156 | -0.07(-1.00%) |
May 12, 2010 | 7.190 | 7.217 | 7.069 | 7.163 | 499,113 | -0.02(-0.31%) |
May 11, 2010 | 7.132 | 7.257 | 7.042 | 7.185 | 319,012 | +0.03(+0.37%) |
May 10, 2010 | 7.092 | 7.480 | 7.038 | 7.159 | 415,661 | +0.13(+1.91%) |
May 07, 2010 | 7.418 | 7.498 | 7.016 | 7.025 | 827,564 | -0.39(-5.30%) |
May 06, 2010 | 7.569 | 7.662 | 7.154 | 7.418 | 481,445 | -0.18(-2.35%) |
May 05, 2010 | 7.592 | 7.757 | 7.569 | 7.596 | 258,072 | -0.06(-0.76%) |
May 04, 2010 | 7.851 | 7.851 | 7.627 | 7.654 | 387,390 | -0.30(-3.82%) |