Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.440 | 6.500 | 6.380 | 6.440 | 449,412 | +0.02(+0.31%) |
Jul 29, 2010 | 6.440 | 6.460 | 6.390 | 6.420 | 618,554 | +0.00(+0.00%) |
Jul 28, 2010 | 6.450 | 6.480 | 6.410 | 6.420 | 631,027 | -0.05(-0.77%) |
Jul 27, 2010 | 6.500 | 6.500 | 6.440 | 6.470 | 561,495 | -0.01(-0.15%) |
Jul 26, 2010 | 6.490 | 6.510 | 6.430 | 6.480 | 668,116 | +0.01(+0.15%) |
Jul 23, 2010 | 6.440 | 6.510 | 6.440 | 6.470 | 433,202 | +0.01(+0.15%) |
Jul 22, 2010 | 6.480 | 6.500 | 6.420 | 6.460 | 581,638 | +0.06(+0.94%) |
Jul 21, 2010 | 6.490 | 6.500 | 6.400 | 6.400 | 656,652 | -0.07(-1.08%) |
Jul 20, 2010 | 6.370 | 6.500 | 6.370 | 6.470 | 747,928 | +0.05(+0.78%) |
Jul 19, 2010 | 6.430 | 6.440 | 6.320 | 6.420 | 743,541 | +0.05(+0.78%) |
Jul 16, 2010 | 6.370 | 6.370 | 6.250 | 6.370 | 996,469 | +0.04(+0.63%) |
Jul 15, 2010 | 6.280 | 6.340 | 6.250 | 6.330 | 585,119 | +0.03(+0.48%) |
Jul 14, 2010 | 6.370 | 6.380 | 6.280 | 6.300 | 450,120 | -0.09(-1.41%) |
Jul 13, 2010 | 6.320 | 6.420 | 6.310 | 6.390 | 820,643 | +0.09(+1.43%) |
Jul 12, 2010 | 6.240 | 6.320 | 6.240 | 6.300 | 564,668 | +0.05(+0.80%) |
Jul 09, 2010 | 6.250 | 6.320 | 6.250 | 6.250 | 559,680 | -0.06(-0.95%) |
Jul 08, 2010 | 6.250 | 6.340 | 6.220 | 6.310 | 976,754 | +0.06(+0.96%) |
Jul 07, 2010 | 6.120 | 6.250 | 6.120 | 6.250 | 623,774 | +0.12(+1.96%) |
Jul 06, 2010 | 6.150 | 6.190 | 6.120 | 6.130 | 370,849 | +0.02(+0.33%) |
Jul 02, 2010 | 6.110 | 6.190 | 6.060 | 6.110 | 563,192 | -0.04(-0.65%) |
Jul 01, 2010 | 6.020 | 6.180 | 6.000 | 6.150 | 973,890 | +0.10(+1.65%) |
Jun 30, 2010 | 6.020 | 6.130 | 6.020 | 6.050 | 585,418 | +0.02(+0.33%) |
Jun 29, 2010 | 6.160 | 6.170 | 6.020 | 6.030 | 734,121 | -0.22(-3.52%) |
Jun 25, 2010 | 6.250 | 6.250 | 6.160 | 6.250 | 650,609 | +0.08(+1.31%) |
Jun 24, 2010 | 6.240 | 6.240 | 6.160 | 6.169 | 633,214 | -0.10(-1.61%) |
Jun 23, 2010 | 6.250 | 6.270 | 6.160 | 6.270 | 683,434 | +0.05(+0.81%) |
Jun 22, 2010 | 6.200 | 6.290 | 6.190 | 6.220 | 597,310 | -0.00(-0.00%) |
Jun 21, 2010 | 6.240 | 6.290 | 6.220 | 6.220 | 615,096 | +0.01(+0.16%) |
Jun 18, 2010 | 6.210 | 6.230 | 6.170 | 6.210 | 416,215 | +0.04(+0.65%) |
Jun 17, 2010 | 6.250 | 6.290 | 6.150 | 6.170 | 706,676 | -0.08(-1.28%) |
Jun 16, 2010 | 6.210 | 6.250 | 6.150 | 6.250 | 500,374 | +0.04(+0.64%) |
Jun 15, 2010 | 6.170 | 6.240 | 6.120 | 6.210 | 602,703 | +0.10(+1.64%) |
Jun 14, 2010 | 6.180 | 6.230 | 6.080 | 6.110 | 999,499 | -0.02(-0.33%) |
Jun 11, 2010 | 6.090 | 6.160 | 6.071 | 6.130 | 519,174 | +0.04(+0.66%) |
Jun 10, 2010 | 6.020 | 6.120 | 6.020 | 6.090 | 520,031 | +0.13(+2.18%) |
Jun 09, 2010 | 6.020 | 6.070 | 5.950 | 5.960 | 592,632 | -0.05(-0.83%) |
Jun 08, 2010 | 5.980 | 6.020 | 5.900 | 6.010 | 841,738 | +0.07(+1.18%) |
Jun 07, 2010 | 6.070 | 6.070 | 5.910 | 5.940 | 861,326 | -0.10(-1.66%) |
Jun 04, 2010 | 6.040 | 6.060 | 5.910 | 6.040 | 1,354,188 | -0.04(-0.66%) |
Jun 03, 2010 | 6.090 | 6.130 | 6.030 | 6.080 | 418,872 | -0.03(-0.49%) |
Jun 02, 2010 | 5.990 | 6.110 | 5.950 | 6.110 | 760,496 | +0.18(+3.04%) |
Jun 01, 2010 | 5.980 | 6.090 | 5.930 | 5.930 | 100 | -0.17(-2.79%) |
May 28, 2010 | 6.100 | 6.100 | 6.020 | 6.100 | 766,193 | +0.04(+0.66%) |
May 27, 2010 | 5.950 | 6.060 | 5.950 | 6.060 | 981,864 | +0.16(+2.71%) |
May 26, 2010 | 6.000 | 6.030 | 5.900 | 5.900 | 131 | -0.06(-1.01%) |
May 25, 2010 | 5.830 | 5.970 | 5.790 | 5.960 | 1,250,586 | -0.03(-0.50%) |
May 24, 2010 | 5.980 | 6.060 | 5.970 | 5.990 | 722,452 | +0.02(+0.34%) |
May 21, 2010 | 5.560 | 5.990 | 5.500 | 5.970 | 1,959,377 | +0.21(+3.65%) |
May 20, 2010 | 5.790 | 5.880 | 5.750 | 5.760 | 2,331,410 | -0.29(-4.86%) |
May 19, 2010 | 6.100 | 6.111 | 5.930 | 6.054 | 1,787,933 | -0.07(-1.11%) |
May 18, 2010 | 6.180 | 6.250 | 6.110 | 6.122 | 500 | -0.07(-1.10%) |
May 17, 2010 | 6.220 | 6.330 | 6.150 | 6.190 | 1,243,790 | -0.10(-1.59%) |
May 14, 2010 | 6.290 | 6.450 | 6.250 | 6.290 | 1,052,033 | -0.14(-2.18%) |
May 13, 2010 | 6.390 | 6.500 | 6.380 | 6.430 | 519,681 | -0.02(-0.31%) |
May 12, 2010 | 6.430 | 6.450 | 6.350 | 6.450 | 572,682 | +0.11(+1.74%) |
May 11, 2010 | 6.370 | 6.400 | 6.320 | 6.340 | 876,114 | -0.06(-0.94%) |
May 10, 2010 | 6.350 | 6.400 | 6.310 | 6.400 | 1,065,616 | +0.20(+3.23%) |
May 07, 2010 | 5.960 | 6.240 | 5.950 | 6.200 | 2,096,649 | +0.21(+3.51%) |
May 06, 2010 | 6.280 | 6.360 | 2.550 | 5.990 | 4,664,500 | -0.37(-5.82%) |
May 05, 2010 | 6.380 | 6.500 | 6.190 | 6.360 | 2,421,806 | -0.23(-3.49%) |
May 04, 2010 | 6.770 | 6.800 | 6.560 | 6.590 | 1,480,695 | -0.19(-2.80%) |