Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.812 | 5.927 | 5.705 | 5.812 | 145,612 | +0.02(+0.31%) |
Jul 29, 2010 | 5.697 | 5.892 | 5.608 | 5.794 | 103,543 | +0.13(+2.35%) |
Jul 28, 2010 | 5.661 | 6.016 | 5.626 | 5.661 | 2,006 | -0.28(-4.78%) |
Jul 27, 2010 | 6.025 | 6.043 | 5.901 | 5.945 | 115,660 | -0.02(-0.30%) |
Jul 26, 2010 | 5.714 | 5.972 | 5.563 | 5.963 | 201,806 | +0.28(+5.00%) |
Jul 23, 2010 | 5.572 | 5.697 | 5.466 | 5.679 | 166,233 | +0.06(+1.11%) |
Jul 22, 2010 | 5.359 | 5.679 | 5.297 | 5.617 | 239,047 | +0.33(+6.21%) |
Jul 21, 2010 | 5.510 | 5.563 | 5.288 | 5.288 | 192,316 | -0.17(-3.09%) |
Jul 20, 2010 | 5.315 | 5.466 | 5.280 | 5.457 | 163,625 | +0.09(+1.65%) |
Jul 19, 2010 | 5.413 | 5.457 | 5.306 | 5.368 | 351,329 | -0.01(-0.16%) |
Jul 16, 2010 | 5.377 | 5.688 | 5.359 | 5.377 | 373,581 | -0.23(-4.11%) |
Jul 15, 2010 | 5.617 | 5.670 | 5.484 | 5.608 | 316,370 | +0.03(+0.48%) |
Jul 14, 2010 | 5.608 | 5.621 | 5.546 | 5.581 | 95,027 | -0.04(-0.63%) |
Jul 13, 2010 | 5.617 | 5.679 | 5.537 | 5.617 | 4,904 | +0.10(+1.77%) |
Jul 12, 2010 | 5.741 | 5.759 | 5.510 | 5.519 | 417,092 | -0.26(-4.45%) |
Jul 09, 2010 | 5.776 | 5.785 | 5.634 | 5.776 | 111,256 | +0.09(+1.56%) |
Jul 08, 2010 | 5.688 | 5.732 | 5.555 | 5.688 | 180,897 | +0.04(+0.63%) |
Jul 07, 2010 | 5.475 | 5.652 | 5.475 | 5.652 | 304,811 | +0.18(+3.24%) |
Jul 06, 2010 | 5.475 | 5.821 | 5.430 | 5.475 | 2,507 | -0.11(-1.91%) |
Jul 02, 2010 | 5.581 | 5.661 | 5.395 | 5.581 | 256,967 | -0.03(-0.47%) |
Jul 01, 2010 | 5.998 | 6.007 | 5.510 | 5.608 | 479,532 | -0.41(-6.78%) |
Jun 30, 2010 | 6.016 | 6.105 | 5.941 | 6.016 | 3,934 | -0.03(-0.44%) |
Jun 29, 2010 | 6.477 | 6.495 | 5.945 | 6.043 | 578,071 | -0.67(-10.04%) |
Jun 25, 2010 | 6.717 | 6.841 | 6.548 | 6.717 | 2,592,176 | +0.12(+1.88%) |
Jun 24, 2010 | 6.593 | 6.717 | 6.548 | 6.593 | 198 | +0.02(+0.27%) |
Jun 23, 2010 | 6.540 | 6.664 | 6.531 | 6.575 | 182,553 | +0.01(+0.14%) |
Jun 22, 2010 | 6.566 | 6.948 | 6.566 | 6.566 | 973 | -0.21(-3.14%) |
Jun 21, 2010 | 6.823 | 6.957 | 6.708 | 6.779 | 374,613 | +0.03(+0.39%) |
Jun 18, 2010 | 6.753 | 6.823 | 6.548 | 6.753 | 397,042 | +0.06(+0.93%) |
Jun 17, 2010 | 6.690 | 6.726 | 6.611 | 6.690 | 189 | -0.04(-0.53%) |
Jun 16, 2010 | 6.744 | 6.770 | 6.655 | 6.726 | 173,644 | -0.06(-0.91%) |
Jun 15, 2010 | 6.788 | 6.850 | 6.628 | 6.788 | 1,691 | +0.02(+0.26%) |
Jun 14, 2010 | 6.801 | 6.903 | 6.460 | 6.770 | 621,580 | +0.44(+7.01%) |
Jun 11, 2010 | 6.149 | 6.327 | 6.149 | 6.327 | 400,696 | +0.07(+1.13%) |
Jun 10, 2010 | 6.256 | 6.575 | 6.193 | 6.256 | 1,572 | -0.23(-3.56%) |
Jun 09, 2010 | 6.513 | 6.708 | 6.433 | 6.486 | 544,699 | +0.08(+1.25%) |
Jun 08, 2010 | 6.628 | 6.628 | 6.211 | 6.406 | 834,270 | -0.21(-3.22%) |
Jun 07, 2010 | 6.761 | 6.832 | 6.566 | 6.619 | 477,646 | -0.12(-1.84%) |
Jun 04, 2010 | 6.744 | 6.948 | 6.699 | 6.744 | 211,664 | -0.26(-3.68%) |
Jun 03, 2010 | 7.001 | 7.081 | 6.921 | 7.001 | 188 | -0.06(-0.88%) |
Jun 02, 2010 | 7.063 | 7.081 | 6.957 | 7.063 | 176,467 | +0.10(+1.40%) |
Jun 01, 2010 | 6.965 | 7.192 | 6.957 | 6.965 | 1,372 | -0.22(-3.09%) |
May 28, 2010 | 7.187 | 7.365 | 7.036 | 7.187 | 277,595 | -0.09(-1.22%) |
May 27, 2010 | 7.409 | 7.409 | 7.196 | 7.276 | 416,791 | +0.01(+0.12%) |
May 26, 2010 | 7.267 | 7.294 | 7.063 | 7.267 | 1,377 | +0.13(+1.87%) |
May 25, 2010 | 6.868 | 7.178 | 6.708 | 7.134 | 319,995 | +0.12(+1.64%) |
May 24, 2010 | 7.196 | 7.223 | 6.974 | 7.019 | 252,317 | -0.15(-2.10%) |
May 21, 2010 | 7.010 | 7.187 | 6.903 | 7.170 | 396,252 | +0.06(+0.87%) |
May 20, 2010 | 7.028 | 7.116 | 7.019 | 7.107 | 379,411 | -0.18(-2.44%) |
May 19, 2010 | 7.134 | 7.294 | 7.010 | 7.285 | 484,215 | +0.15(+2.11%) |
May 18, 2010 | 7.329 | 7.338 | 7.125 | 7.134 | 374,842 | -0.08(-1.11%) |
May 17, 2010 | 7.569 | 7.587 | 7.187 | 7.214 | 505,904 | -0.31(-4.13%) |
May 14, 2010 | 7.524 | 7.826 | 7.436 | 7.524 | 496,727 | -0.25(-3.20%) |
May 13, 2010 | 7.968 | 7.986 | 7.658 | 7.773 | 532,704 | -0.20(-2.45%) |
May 12, 2010 | 7.764 | 7.986 | 7.737 | 7.968 | 517,242 | +0.28(+3.70%) |
May 11, 2010 | 7.693 | 7.764 | 7.622 | 7.684 | 185,014 | +0.16(+2.12%) |
May 10, 2010 | 7.507 | 7.551 | 7.453 | 7.524 | 215,554 | +0.20(+2.79%) |
May 07, 2010 | 7.303 | 7.436 | 7.134 | 7.320 | 202,540 | -0.07(-0.96%) |
May 06, 2010 | 7.391 | 7.675 | 7.099 | 7.391 | 200,226 | -0.04(-0.60%) |
May 05, 2010 | 7.542 | 7.649 | 7.356 | 7.436 | 150,143 | +0.06(+0.84%) |
May 04, 2010 | 7.702 | 7.773 | 7.329 | 7.374 | 176,207 | -0.46(-5.89%) |