Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.759 | 6.844 | 6.589 | 6.759 | 5,651,897 | +0.03(+0.51%) |
Jul 29, 2010 | 6.483 | 6.852 | 6.483 | 6.725 | 10,354,524 | +0.31(+4.77%) |
Jul 28, 2010 | 6.419 | 6.546 | 6.368 | 6.419 | 4,803,935 | -0.05(-0.72%) |
Jul 27, 2010 | 6.313 | 6.513 | 6.275 | 6.466 | 7,758,137 | +0.24(+3.82%) |
Jul 26, 2010 | 6.207 | 6.232 | 6.134 | 6.228 | 3,506,169 | +0.05(+0.76%) |
Jul 23, 2010 | 6.190 | 6.202 | 6.066 | 6.181 | 5,228,132 | -0.06(-0.89%) |
Jul 22, 2010 | 6.037 | 6.266 | 6.024 | 6.236 | 5,686,749 | +0.31(+5.23%) |
Jul 21, 2010 | 6.160 | 6.198 | 5.880 | 5.926 | 6,455,744 | -0.18(-2.92%) |
Jul 20, 2010 | 5.888 | 6.105 | 5.833 | 6.105 | 6,245,571 | +0.15(+2.50%) |
Jul 19, 2010 | 6.164 | 6.190 | 5.918 | 5.956 | 8,936,519 | -0.20(-3.24%) |
Jul 16, 2010 | 6.156 | 6.368 | 6.105 | 6.156 | 4,662,153 | -0.25(-3.98%) |
Jul 15, 2010 | 6.385 | 6.423 | 6.228 | 6.411 | 7,332,184 | +0.03(+0.47%) |
Jul 14, 2010 | 6.445 | 6.470 | 6.338 | 6.381 | 4,575,460 | -0.08(-1.31%) |
Jul 13, 2010 | 6.517 | 6.542 | 6.398 | 6.466 | 5,072,902 | +0.00(+0.00%) |
Jul 12, 2010 | 6.500 | 6.513 | 6.398 | 6.466 | 3,282,865 | -0.04(-0.59%) |
Jul 09, 2010 | 6.504 | 6.517 | 6.445 | 6.504 | 3,731,593 | +0.08(+1.19%) |
Jul 08, 2010 | 6.436 | 6.479 | 6.309 | 6.428 | 4,883,912 | +0.08(+1.27%) |
Jul 07, 2010 | 6.275 | 6.360 | 6.202 | 6.347 | 5,426,385 | +0.10(+1.56%) |
Jul 06, 2010 | 6.236 | 6.360 | 6.160 | 6.249 | 5,489,577 | +0.07(+1.10%) |
Jul 02, 2010 | 6.181 | 6.304 | 6.117 | 6.181 | 3,682,114 | +0.02(+0.34%) |
Jul 01, 2010 | 6.198 | 6.241 | 5.981 | 6.160 | 5,921,587 | -0.03(-0.55%) |
Jun 30, 2010 | 6.232 | 6.266 | 6.177 | 6.194 | 1,963 | -0.03(-0.48%) |
Jun 29, 2010 | 6.568 | 6.568 | 6.168 | 6.224 | 8,686,129 | -0.49(-7.34%) |
Jun 25, 2010 | 6.716 | 6.759 | 6.580 | 6.716 | 4,008,677 | +0.08(+1.22%) |
Jun 24, 2010 | 6.699 | 6.712 | 6.589 | 6.636 | 4,450,402 | -0.09(-1.33%) |
Jun 23, 2010 | 6.823 | 6.823 | 6.640 | 6.725 | 4,046,670 | -0.12(-1.80%) |
Jun 22, 2010 | 6.980 | 7.022 | 6.840 | 6.848 | 3,716,872 | -0.11(-1.65%) |
Jun 21, 2010 | 7.022 | 7.086 | 6.916 | 6.963 | 4,583,465 | +0.04(+0.55%) |
Jun 18, 2010 | 6.925 | 6.993 | 6.895 | 6.925 | 2,796,305 | +0.03(+0.37%) |
Jun 17, 2010 | 6.993 | 7.022 | 6.848 | 6.899 | 4,509,022 | -0.09(-1.34%) |
Jun 16, 2010 | 6.903 | 7.035 | 6.874 | 6.993 | 5,481,263 | +0.03(+0.43%) |
Jun 15, 2010 | 6.784 | 6.997 | 6.738 | 6.963 | 5,133,476 | +0.23(+3.34%) |
Jun 14, 2010 | 6.925 | 6.929 | 6.712 | 6.738 | 6,721,065 | -0.08(-1.18%) |
Jun 11, 2010 | 6.780 | 6.845 | 6.721 | 6.818 | 5,730,488 | -0.07(-1.05%) |
Jun 10, 2010 | 6.874 | 6.920 | 6.784 | 6.891 | 6,259,487 | +0.18(+2.64%) |
Jun 09, 2010 | 6.908 | 6.925 | 6.691 | 6.713 | 4,253,249 | -0.10(-1.42%) |
Jun 08, 2010 | 6.827 | 6.882 | 6.597 | 6.810 | 9,585,833 | +0.03(+0.38%) |
Jun 07, 2010 | 6.925 | 6.971 | 6.784 | 6.784 | 5,775,730 | -0.11(-1.60%) |
Jun 04, 2010 | 6.895 | 7.207 | 6.840 | 6.895 | 7,011,533 | -0.45(-6.08%) |
Jun 03, 2010 | 7.307 | 7.362 | 7.209 | 7.341 | 5,687,243 | +0.05(+0.70%) |
Jun 02, 2010 | 7.205 | 7.294 | 7.103 | 7.290 | 15,065 | +0.22(+3.06%) |
Jun 01, 2010 | 7.171 | 7.298 | 7.048 | 7.073 | 7,722,393 | -0.02(-0.24%) |
May 28, 2010 | 7.090 | 7.273 | 7.061 | 7.090 | 6,973,167 | -0.07(-1.01%) |
May 27, 2010 | 6.784 | 7.167 | 6.780 | 7.162 | 9,338,208 | +0.57(+8.56%) |
May 26, 2010 | 6.665 | 6.746 | 6.557 | 6.597 | 1,647 | +0.06(+0.84%) |
May 25, 2010 | 6.504 | 6.542 | 6.372 | 6.542 | 9,886,552 | -0.18(-2.65%) |
May 24, 2010 | 6.716 | 6.874 | 6.699 | 6.721 | 5,205,794 | +0.01(+0.13%) |
May 21, 2010 | 6.546 | 6.784 | 6.453 | 6.712 | 12,865,598 | +0.03(+0.38%) |
May 20, 2010 | 6.755 | 6.912 | 6.682 | 6.687 | 11,288,423 | -0.48(-6.70%) |
May 19, 2010 | 7.184 | 7.277 | 6.937 | 7.167 | 7,042,850 | -0.11(-1.46%) |
May 18, 2010 | 7.502 | 7.532 | 7.213 | 7.273 | 5,868,324 | -0.14(-1.83%) |
May 17, 2010 | 7.494 | 7.570 | 7.235 | 7.409 | 5,949,938 | -0.09(-1.19%) |
May 14, 2010 | 7.498 | 7.660 | 7.392 | 7.498 | 4,929,680 | -0.16(-2.06%) |
May 13, 2010 | 7.803 | 7.832 | 7.627 | 7.656 | 4,592,218 | -0.14(-1.83%) |
May 12, 2010 | 7.727 | 7.824 | 7.711 | 7.798 | 4,845,622 | +0.15(+1.92%) |
May 11, 2010 | 7.757 | 7.786 | 7.631 | 7.652 | 7,000,927 | +0.05(+0.66%) |
May 10, 2010 | 7.493 | 7.602 | 7.484 | 7.602 | 9,272,857 | +0.36(+4.91%) |
May 07, 2010 | 7.401 | 7.413 | 7.024 | 7.246 | 12,115,171 | +0.01(+0.17%) |
May 06, 2010 | 7.271 | 7.602 | 6.739 | 7.233 | 16,189,891 | +0.05(+0.70%) |
May 05, 2010 | 7.225 | 7.329 | 7.162 | 7.183 | 7,350,986 | -0.18(-2.39%) |
May 04, 2010 | 7.497 | 7.497 | 7.237 | 7.359 | 7,082,274 | -0.23(-3.04%) |