Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.239 | 6.356 | 6.010 | 6.239 | 906,356 | +0.07(+1.07%) |
Jul 29, 2010 | 6.457 | 6.498 | 6.122 | 6.173 | 1,035,808 | -0.21(-3.26%) |
Jul 28, 2010 | 6.381 | 6.503 | 6.315 | 6.381 | 7,603 | +0.02(+0.24%) |
Jul 27, 2010 | 6.452 | 6.549 | 6.158 | 6.366 | 17,258 | +0.00(+0.00%) |
Jul 26, 2010 | 6.031 | 6.371 | 5.975 | 6.366 | 1,166,086 | +0.35(+5.82%) |
Jul 23, 2010 | 5.909 | 6.046 | 5.792 | 6.016 | 817,379 | +0.06(+0.94%) |
Jul 22, 2010 | 5.711 | 6.056 | 5.696 | 5.960 | 3,742 | +0.37(+6.53%) |
Jul 21, 2010 | 5.812 | 5.849 | 5.584 | 5.594 | 812,521 | -0.16(-2.74%) |
Jul 20, 2010 | 5.452 | 5.777 | 5.366 | 5.752 | 7,107 | +0.20(+3.66%) |
Jul 19, 2010 | 5.559 | 5.635 | 5.452 | 5.548 | 980,873 | +0.03(+0.55%) |
Jul 16, 2010 | 5.518 | 5.868 | 5.477 | 5.518 | 1,250,982 | -0.40(-6.78%) |
Jul 15, 2010 | 6.056 | 6.056 | 5.818 | 5.919 | 907,246 | -0.11(-1.77%) |
Jul 14, 2010 | 6.010 | 6.137 | 5.924 | 6.026 | 15,144 | -0.04(-0.67%) |
Jul 13, 2010 | 6.066 | 6.219 | 5.899 | 6.066 | 9,437 | +0.26(+4.46%) |
Jul 12, 2010 | 5.894 | 5.990 | 5.706 | 5.807 | 464,195 | -0.14(-2.39%) |
Jul 09, 2010 | 5.950 | 5.950 | 5.711 | 5.950 | 816,660 | +0.13(+2.27%) |
Jul 08, 2010 | 5.818 | 6.036 | 5.691 | 5.818 | 9,999 | -0.03(-0.43%) |
Jul 07, 2010 | 5.574 | 5.858 | 5.482 | 5.843 | 7,794 | +0.30(+5.50%) |
Jul 06, 2010 | 5.538 | 6.198 | 5.518 | 5.538 | 5,253 | -0.38(-6.35%) |
Jul 02, 2010 | 5.914 | 6.234 | 5.863 | 5.914 | 1,366,123 | -0.19(-3.16%) |
Jul 01, 2010 | 6.203 | 6.239 | 5.782 | 6.107 | 19,108 | -0.10(-1.55%) |
Jun 30, 2010 | 6.203 | 6.533 | 6.163 | 6.203 | 23,431 | -0.17(-2.71%) |
Jun 29, 2010 | 6.741 | 6.741 | 6.279 | 6.376 | 2,954 | -0.52(-7.51%) |
Jun 25, 2010 | 6.894 | 6.985 | 6.686 | 6.894 | 2,815,592 | +0.10(+1.49%) |
Jun 24, 2010 | 6.792 | 6.995 | 6.721 | 6.792 | 8,846 | -0.16(-2.26%) |
Jun 23, 2010 | 7.082 | 7.158 | 6.843 | 6.950 | 1,198,483 | -0.16(-2.21%) |
Jun 22, 2010 | 7.107 | 7.498 | 7.051 | 7.107 | 11,344 | -0.23(-3.18%) |
Jun 21, 2010 | 7.457 | 7.569 | 7.264 | 7.340 | 995,129 | +0.02(+0.21%) |
Jun 18, 2010 | 7.325 | 7.467 | 7.229 | 7.325 | 1,791,839 | +0.01(+0.07%) |
Jun 17, 2010 | 7.320 | 7.366 | 7.087 | 7.320 | 1,752,130 | +0.12(+1.62%) |
Jun 16, 2010 | 6.985 | 7.323 | 6.970 | 7.203 | 4,142 | +0.14(+1.94%) |
Jun 15, 2010 | 7.066 | 7.168 | 6.683 | 7.066 | 4,329 | +0.30(+4.50%) |
Jun 14, 2010 | 6.757 | 6.980 | 6.741 | 6.762 | 1,162,445 | +0.09(+1.37%) |
Jun 11, 2010 | 6.488 | 6.711 | 6.437 | 6.670 | 1,153,460 | +0.07(+1.00%) |
Jun 10, 2010 | 6.604 | 6.650 | 6.340 | 6.604 | 4,351 | +0.30(+4.75%) |
Jun 09, 2010 | 6.315 | 6.620 | 6.234 | 6.305 | 1,004,589 | +0.07(+1.14%) |
Jun 08, 2010 | 6.371 | 6.457 | 6.016 | 6.234 | 3,885,743 | -0.11(-1.68%) |
Jun 07, 2010 | 6.807 | 6.838 | 6.295 | 6.340 | 2,277,984 | -0.32(-4.80%) |
Jun 04, 2010 | 6.660 | 7.224 | 6.594 | 6.660 | 2,677,568 | -0.70(-9.52%) |
Jun 03, 2010 | 7.361 | 7.493 | 7.178 | 7.361 | 1,232,436 | -0.08(-1.02%) |
Jun 02, 2010 | 7.437 | 7.462 | 7.173 | 7.437 | 1,896,019 | +0.29(+4.12%) |
Jun 01, 2010 | 7.142 | 7.447 | 6.818 | 7.142 | 3,512 | +0.14(+2.03%) |
May 28, 2010 | 7.000 | 7.183 | 6.939 | 7.000 | 3,868,389 | -0.07(-0.93%) |
May 27, 2010 | 6.731 | 7.269 | 6.574 | 7.066 | 4,115,078 | +0.61(+9.52%) |
May 26, 2010 | 6.452 | 6.748 | 6.337 | 6.452 | 6,222 | -0.05(-0.77%) |
May 25, 2010 | 6.317 | 6.557 | 6.171 | 6.502 | 1,509,531 | -0.04(-0.54%) |
May 24, 2010 | 6.583 | 6.843 | 6.502 | 6.537 | 1,394,670 | -0.12(-1.73%) |
May 21, 2010 | 6.572 | 6.924 | 6.226 | 6.653 | 3,334,132 | -0.14(-2.07%) |
May 20, 2010 | 6.623 | 7.019 | 6.588 | 6.793 | 18,679 | -0.57(-7.77%) |
May 19, 2010 | 7.526 | 7.596 | 7.024 | 7.365 | 2,171,991 | -0.13(-1.67%) |
May 18, 2010 | 8.113 | 8.253 | 7.410 | 7.491 | 24,856 | -0.47(-5.92%) |
May 17, 2010 | 7.872 | 8.097 | 7.451 | 7.962 | 1,993,393 | +0.13(+1.67%) |
May 14, 2010 | 7.832 | 8.058 | 7.626 | 7.832 | 1,853,714 | -0.31(-3.76%) |
May 13, 2010 | 8.048 | 8.258 | 8.048 | 8.138 | 1,517,575 | +0.05(+0.62%) |
May 12, 2010 | 7.646 | 8.153 | 7.646 | 8.088 | 1,338,078 | +0.50(+6.61%) |
May 11, 2010 | 7.611 | 7.747 | 7.566 | 7.586 | 11,161 | +0.16(+2.16%) |
May 10, 2010 | 7.456 | 7.471 | 7.315 | 7.425 | 2,054,375 | +0.38(+5.34%) |
May 07, 2010 | 7.666 | 7.731 | 6.999 | 7.049 | 3,221,844 | -0.37(-4.94%) |
May 06, 2010 | 8.043 | 8.248 | 6.899 | 7.415 | 6,237,248 | -0.54(-6.81%) |
May 05, 2010 | 8.163 | 8.579 | 7.686 | 7.957 | 3,486,218 | -0.45(-5.31%) |
May 04, 2010 | 8.248 | 8.404 | 8.027 | 8.404 | 15,112,115 | -0.30(-3.46%) |