Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.247 | 6.429 | 6.140 | 6.415 | 58,750 | +0.10(+1.60%) |
Jul 29, 2010 | 6.697 | 6.711 | 6.281 | 6.314 | 154,209 | -0.32(-4.86%) |
Jul 28, 2010 | 6.704 | 6.885 | 6.556 | 6.637 | 112,193 | -0.07(-1.00%) |
Jul 27, 2010 | 6.455 | 6.764 | 6.408 | 6.704 | 327,748 | +0.32(+4.94%) |
Jul 26, 2010 | 6.590 | 6.590 | 6.247 | 6.388 | 155,665 | -0.21(-3.16%) |
Jul 23, 2010 | 6.415 | 6.610 | 6.261 | 6.596 | 139,704 | +0.16(+2.51%) |
Jul 22, 2010 | 6.549 | 6.717 | 6.261 | 6.435 | 276,971 | +0.15(+2.46%) |
Jul 21, 2010 | 6.314 | 6.408 | 6.073 | 6.281 | 100,261 | +0.00(+0.00%) |
Jul 20, 2010 | 6.005 | 6.287 | 5.790 | 6.281 | 96,964 | +0.15(+2.41%) |
Jul 19, 2010 | 6.187 | 6.187 | 5.978 | 6.133 | 59,210 | -0.07(-1.19%) |
Jul 16, 2010 | 6.388 | 6.408 | 6.160 | 6.207 | 118,733 | -0.21(-3.25%) |
Jul 15, 2010 | 6.368 | 6.429 | 6.187 | 6.415 | 57,069 | +0.08(+1.27%) |
Jul 14, 2010 | 6.489 | 6.502 | 6.328 | 6.335 | 63,929 | -0.09(-1.36%) |
Jul 13, 2010 | 6.207 | 6.469 | 6.207 | 6.422 | 139,643 | +0.32(+5.29%) |
Jul 12, 2010 | 6.146 | 6.386 | 6.052 | 6.099 | 74,007 | -0.08(-1.30%) |
Jul 09, 2010 | 6.019 | 6.180 | 5.931 | 6.180 | 109,064 | +0.13(+2.22%) |
Jul 08, 2010 | 6.133 | 6.234 | 5.911 | 6.046 | 94,286 | -0.03(-0.44%) |
Jul 07, 2010 | 5.421 | 6.073 | 5.374 | 6.073 | 181,300 | +0.63(+11.60%) |
Jul 06, 2010 | 5.817 | 5.925 | 5.434 | 5.441 | 176,995 | -0.26(-4.48%) |
Jul 02, 2010 | 5.811 | 5.817 | 5.597 | 5.696 | 94,155 | -0.09(-1.62%) |
Jul 01, 2010 | 6.046 | 6.066 | 5.613 | 5.790 | 180,047 | -0.26(-4.22%) |
Jun 30, 2010 | 6.234 | 6.341 | 6.032 | 6.046 | 94,710 | -0.21(-3.33%) |
Jun 29, 2010 | 6.308 | 6.382 | 5.985 | 6.254 | 88,510 | -0.21(-3.32%) |
Jun 25, 2010 | 6.146 | 6.623 | 6.012 | 6.469 | 3,516,030 | +0.35(+5.71%) |
Jun 24, 2010 | 6.193 | 6.335 | 6.046 | 6.120 | 156,386 | -0.15(-2.46%) |
Jun 23, 2010 | 5.978 | 6.348 | 5.925 | 6.274 | 197,935 | +0.25(+4.12%) |
Jun 22, 2010 | 6.079 | 6.106 | 5.952 | 6.026 | 67,488 | -0.07(-1.10%) |
Jun 21, 2010 | 6.214 | 6.220 | 6.086 | 6.093 | 73,791 | -0.09(-1.52%) |
Jun 18, 2010 | 6.184 | 6.227 | 6.120 | 6.187 | 84,011 | -0.02(-0.32%) |
Jun 17, 2010 | 6.173 | 6.207 | 6.046 | 6.207 | 93,969 | +0.08(+1.32%) |
Jun 16, 2010 | 6.073 | 6.153 | 5.911 | 6.126 | 78,110 | -0.01(-0.11%) |
Jun 15, 2010 | 5.992 | 6.160 | 5.985 | 6.133 | 63,923 | +0.14(+2.35%) |
Jun 14, 2010 | 5.884 | 6.032 | 5.837 | 5.992 | 75,877 | +0.21(+3.60%) |
Jun 11, 2010 | 5.703 | 5.905 | 5.555 | 5.784 | 57,690 | -0.04(-0.69%) |
Jun 10, 2010 | 5.757 | 5.878 | 5.629 | 5.824 | 73,750 | +0.15(+2.73%) |
Jun 09, 2010 | 5.676 | 6.019 | 5.622 | 5.669 | 67,274 | -0.01(-0.12%) |
Jun 08, 2010 | 5.764 | 5.905 | 5.455 | 5.676 | 178,199 | -0.10(-1.74%) |
Jun 07, 2010 | 6.180 | 6.180 | 5.770 | 5.777 | 152,082 | -0.35(-5.68%) |
Jun 04, 2010 | 6.368 | 6.435 | 6.120 | 6.125 | 68,947 | -0.34(-5.32%) |
Jun 03, 2010 | 6.442 | 6.509 | 6.301 | 6.469 | 81,123 | +0.09(+1.48%) |
Jun 02, 2010 | 6.287 | 6.388 | 6.113 | 6.375 | 131,838 | +0.21(+3.38%) |
Jun 01, 2010 | 6.502 | 6.502 | 6.019 | 6.167 | 98,158 | -0.38(-5.75%) |
May 28, 2010 | 6.537 | 6.549 | 6.180 | 6.543 | 78,231 | +0.01(+0.08%) |
May 27, 2010 | 6.415 | 6.563 | 6.268 | 6.537 | 77,040 | +0.25(+3.97%) |
May 26, 2010 | 6.214 | 6.455 | 6.167 | 6.287 | 71,969 | +0.12(+1.96%) |
May 25, 2010 | 6.375 | 6.375 | 5.992 | 6.167 | 201,379 | -0.51(-7.65%) |
May 24, 2010 | 6.691 | 6.778 | 6.610 | 6.677 | 55,604 | -0.01(-0.10%) |
May 21, 2010 | 6.355 | 6.684 | 6.261 | 6.684 | 156,402 | +0.17(+2.68%) |
May 20, 2010 | 6.348 | 6.724 | 6.301 | 6.509 | 175,353 | -0.30(-4.44%) |
May 19, 2010 | 6.879 | 6.905 | 6.650 | 6.811 | 52,789 | -0.07(-0.98%) |
May 18, 2010 | 6.919 | 7.073 | 6.825 | 6.879 | 87,355 | -0.03(-0.39%) |
May 17, 2010 | 7.067 | 7.067 | 6.590 | 6.905 | 197,988 | -0.21(-3.02%) |
May 14, 2010 | 7.262 | 7.264 | 7.067 | 7.120 | 81,931 | -0.20(-2.75%) |
May 13, 2010 | 7.255 | 7.356 | 7.154 | 7.322 | 159,642 | +0.00(+0.00%) |
May 12, 2010 | 7.322 | 7.362 | 7.189 | 7.322 | 87,029 | +0.04(+0.55%) |
May 11, 2010 | 7.376 | 7.416 | 7.268 | 7.282 | 138,930 | +0.03(+0.37%) |
May 10, 2010 | 7.403 | 7.550 | 7.107 | 7.255 | 184,124 | +0.14(+1.98%) |
May 07, 2010 | 7.255 | 7.382 | 6.885 | 7.114 | 192,364 | -0.17(-2.31%) |
May 06, 2010 | 7.658 | 7.745 | 5.041 | 7.282 | 298,834 | -0.38(-4.91%) |
May 05, 2010 | 7.584 | 7.738 | 7.409 | 7.658 | 188,428 | -0.03(-0.35%) |
May 04, 2010 | 7.745 | 7.745 | 7.537 | 7.685 | 232,857 | -0.10(-1.29%) |