Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.763 | 6.848 | 6.593 | 6.763 | 5,648,417 | +0.03(+0.51%) |
Jul 29, 2010 | 6.487 | 6.857 | 6.487 | 6.729 | 10,348,147 | +0.31(+4.77%) |
Jul 28, 2010 | 6.423 | 6.551 | 6.372 | 6.423 | 4,800,977 | -0.05(-0.72%) |
Jul 27, 2010 | 6.317 | 6.517 | 6.278 | 6.470 | 7,753,360 | +0.24(+3.82%) |
Jul 26, 2010 | 6.210 | 6.236 | 6.138 | 6.232 | 3,504,010 | +0.05(+0.76%) |
Jul 23, 2010 | 6.193 | 6.206 | 6.070 | 6.185 | 5,224,913 | -0.06(-0.89%) |
Jul 22, 2010 | 6.040 | 6.270 | 6.028 | 6.240 | 5,683,247 | +0.31(+5.23%) |
Jul 21, 2010 | 6.164 | 6.202 | 5.883 | 5.930 | 6,451,769 | -0.18(-2.92%) |
Jul 20, 2010 | 5.892 | 6.108 | 5.836 | 6.108 | 6,241,725 | +0.15(+2.50%) |
Jul 19, 2010 | 6.168 | 6.193 | 5.921 | 5.960 | 8,931,016 | -0.20(-3.24%) |
Jul 16, 2010 | 6.159 | 6.372 | 6.108 | 6.159 | 4,659,282 | -0.26(-3.98%) |
Jul 15, 2010 | 6.389 | 6.427 | 6.232 | 6.415 | 7,327,669 | +0.03(+0.47%) |
Jul 14, 2010 | 6.449 | 6.474 | 6.342 | 6.385 | 4,572,642 | -0.09(-1.31%) |
Jul 13, 2010 | 6.521 | 6.546 | 6.402 | 6.470 | 5,069,778 | +0.00(+0.00%) |
Jul 12, 2010 | 6.504 | 6.517 | 6.402 | 6.470 | 3,280,844 | -0.04(-0.59%) |
Jul 09, 2010 | 6.508 | 6.521 | 6.449 | 6.508 | 3,729,296 | +0.08(+1.19%) |
Jul 08, 2010 | 6.440 | 6.483 | 6.312 | 6.431 | 4,880,905 | +0.08(+1.27%) |
Jul 07, 2010 | 6.278 | 6.363 | 6.206 | 6.351 | 5,423,044 | +0.10(+1.56%) |
Jul 06, 2010 | 6.240 | 6.363 | 6.164 | 6.253 | 5,486,196 | +0.07(+1.10%) |
Jul 02, 2010 | 6.185 | 6.308 | 6.121 | 6.185 | 3,679,846 | +0.02(+0.34%) |
Jul 01, 2010 | 6.202 | 6.244 | 5.985 | 6.164 | 5,917,941 | -0.03(-0.55%) |
Jun 30, 2010 | 6.236 | 6.270 | 6.181 | 6.198 | 1,961 | -0.03(-0.48%) |
Jun 29, 2010 | 6.572 | 6.572 | 6.172 | 6.227 | 8,680,780 | -0.49(-7.34%) |
Jun 25, 2010 | 6.721 | 6.763 | 6.585 | 6.721 | 4,006,209 | +0.08(+1.22%) |
Jun 24, 2010 | 6.704 | 6.716 | 6.593 | 6.640 | 4,447,662 | -0.09(-1.33%) |
Jun 23, 2010 | 6.827 | 6.827 | 6.644 | 6.729 | 4,044,178 | -0.12(-1.80%) |
Jun 22, 2010 | 6.984 | 7.027 | 6.844 | 6.852 | 3,714,583 | -0.11(-1.65%) |
Jun 21, 2010 | 7.027 | 7.090 | 6.920 | 6.967 | 4,580,643 | +0.04(+0.55%) |
Jun 18, 2010 | 6.929 | 6.997 | 6.899 | 6.929 | 2,794,583 | +0.03(+0.37%) |
Jun 17, 2010 | 6.997 | 7.027 | 6.852 | 6.903 | 4,506,246 | -0.09(-1.34%) |
Jun 16, 2010 | 6.908 | 7.039 | 6.878 | 6.997 | 5,477,887 | +0.03(+0.43%) |
Jun 15, 2010 | 6.789 | 7.001 | 6.742 | 6.967 | 5,130,315 | +0.23(+3.34%) |
Jun 14, 2010 | 6.929 | 6.933 | 6.716 | 6.742 | 6,716,926 | -0.08(-1.18%) |
Jun 11, 2010 | 6.784 | 6.849 | 6.725 | 6.823 | 5,726,959 | -0.07(-1.05%) |
Jun 10, 2010 | 6.878 | 6.925 | 6.789 | 6.895 | 6,255,633 | +0.18(+2.64%) |
Jun 09, 2010 | 6.912 | 6.929 | 6.695 | 6.718 | 4,250,630 | -0.10(-1.42%) |
Jun 08, 2010 | 6.831 | 6.886 | 6.602 | 6.814 | 9,579,930 | +0.03(+0.38%) |
Jun 07, 2010 | 6.929 | 6.976 | 6.789 | 6.789 | 5,772,174 | -0.11(-1.60%) |
Jun 04, 2010 | 6.899 | 7.212 | 6.844 | 6.899 | 7,007,216 | -0.45(-6.08%) |
Jun 03, 2010 | 7.311 | 7.367 | 7.214 | 7.345 | 5,683,741 | +0.05(+0.70%) |
Jun 02, 2010 | 7.209 | 7.299 | 7.107 | 7.294 | 15,055 | +0.22(+3.06%) |
Jun 01, 2010 | 7.175 | 7.303 | 7.052 | 7.078 | 7,717,638 | -0.02(-0.24%) |
May 28, 2010 | 7.095 | 7.277 | 7.065 | 7.095 | 6,968,873 | -0.07(-1.01%) |
May 27, 2010 | 6.789 | 7.171 | 6.784 | 7.167 | 9,332,458 | +0.57(+8.56%) |
May 26, 2010 | 6.670 | 6.750 | 6.561 | 6.602 | 1,646 | +0.06(+0.84%) |
May 25, 2010 | 6.508 | 6.546 | 6.376 | 6.546 | 9,880,464 | -0.18(-2.65%) |
May 24, 2010 | 6.721 | 6.878 | 6.704 | 6.725 | 5,202,588 | +0.01(+0.13%) |
May 21, 2010 | 6.551 | 6.789 | 6.457 | 6.716 | 12,857,676 | +0.03(+0.38%) |
May 20, 2010 | 6.759 | 6.916 | 6.687 | 6.691 | 11,281,472 | -0.48(-6.70%) |
May 19, 2010 | 7.188 | 7.282 | 6.942 | 7.171 | 7,038,513 | -0.11(-1.46%) |
May 18, 2010 | 7.507 | 7.537 | 7.218 | 7.277 | 5,864,711 | -0.14(-1.83%) |
May 17, 2010 | 7.498 | 7.575 | 7.239 | 7.413 | 5,946,274 | -0.09(-1.19%) |
May 14, 2010 | 7.503 | 7.664 | 7.396 | 7.503 | 4,926,644 | -0.16(-2.06%) |
May 13, 2010 | 7.807 | 7.837 | 7.631 | 7.661 | 4,589,391 | -0.14(-1.83%) |
May 12, 2010 | 7.732 | 7.828 | 7.715 | 7.803 | 4,842,638 | +0.15(+1.92%) |
May 11, 2010 | 7.761 | 7.791 | 7.636 | 7.657 | 6,996,616 | +0.05(+0.66%) |
May 10, 2010 | 7.497 | 7.606 | 7.489 | 7.606 | 9,267,147 | +0.36(+4.91%) |
May 07, 2010 | 7.405 | 7.418 | 7.028 | 7.250 | 12,107,711 | +0.01(+0.17%) |
May 06, 2010 | 7.275 | 7.606 | 6.743 | 7.238 | 16,179,923 | +0.05(+0.70%) |
May 05, 2010 | 7.229 | 7.334 | 7.166 | 7.187 | 7,346,460 | -0.18(-2.39%) |
May 04, 2010 | 7.502 | 7.502 | 7.242 | 7.363 | 7,077,913 | -0.23(-3.04%) |