Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.190 | 6.190 | 5.980 | 6.190 | 1,412,407 | +0.21(+3.51%) |
Jul 29, 2010 | 6.150 | 6.168 | 5.980 | 5.980 | 600 | -0.11(-1.81%) |
Jul 28, 2010 | 5.840 | 6.100 | 5.810 | 6.090 | 1,684,063 | +0.20(+3.40%) |
Jul 27, 2010 | 6.190 | 6.190 | 5.890 | 5.890 | 1,800 | -0.32(-5.15%) |
Jul 26, 2010 | 6.450 | 6.450 | 6.210 | 6.210 | 1,364,061 | -0.21(-3.27%) |
Jul 23, 2010 | 6.340 | 6.430 | 6.270 | 6.420 | 1,587,304 | +0.09(+1.42%) |
Jul 22, 2010 | 6.350 | 6.500 | 6.250 | 6.330 | 2,036,346 | -0.06(-0.94%) |
Jul 21, 2010 | 6.400 | 6.480 | 6.260 | 6.390 | 1,661,115 | -0.05(-0.78%) |
Jul 20, 2010 | 6.180 | 6.440 | 6.120 | 6.440 | 200 | +0.22(+3.54%) |
Jul 19, 2010 | 6.400 | 6.410 | 6.010 | 6.220 | 2,935,872 | -0.26(-4.01%) |
Jul 16, 2010 | 6.480 | 6.490 | 6.230 | 6.480 | 2,119,954 | -0.03(-0.46%) |
Jul 15, 2010 | 6.790 | 6.790 | 6.430 | 6.510 | 1,472,757 | -0.13(-1.96%) |
Jul 14, 2010 | 6.440 | 6.670 | 6.300 | 6.640 | 2,923,804 | +0.12(+1.84%) |
Jul 13, 2010 | 6.550 | 6.630 | 6.440 | 6.520 | 1,250 | +0.12(+1.87%) |
Jul 12, 2010 | 6.510 | 6.570 | 6.320 | 6.400 | 1,200,133 | -0.09(-1.39%) |
Jul 09, 2010 | 6.490 | 6.580 | 6.320 | 6.490 | 2,006,142 | +0.21(+3.34%) |
Jul 08, 2010 | 6.500 | 6.530 | 6.240 | 6.280 | 2,230,138 | -0.13(-2.03%) |
Jul 07, 2010 | 6.100 | 6.430 | 6.100 | 6.410 | 1,972,762 | +0.26(+4.23%) |
Jul 06, 2010 | 6.490 | 6.490 | 6.090 | 6.150 | 2,745,251 | -0.27(-4.21%) |
Jul 02, 2010 | 6.420 | 6.630 | 6.317 | 6.420 | 2,176,148 | +0.16(+2.56%) |
Jul 01, 2010 | 6.820 | 6.840 | 6.010 | 6.260 | 6,782,758 | -0.72(-10.32%) |
Jun 30, 2010 | 7.110 | 7.140 | 6.820 | 6.980 | 5,009 | -0.11(-1.55%) |
Jun 29, 2010 | 7.380 | 7.420 | 7.000 | 7.090 | 2,000 | -0.28(-3.80%) |
Jun 25, 2010 | 7.370 | 7.470 | 7.260 | 7.370 | 2,592,234 | +0.12(+1.66%) |
Jun 24, 2010 | 7.280 | 7.330 | 7.120 | 7.250 | 440 | +0.00(+0.00%) |
Jun 23, 2010 | 7.030 | 7.320 | 6.980 | 7.250 | 1,810,669 | +0.11(+1.54%) |
Jun 22, 2010 | 7.220 | 7.360 | 7.090 | 7.140 | 1,930,058 | +0.06(+0.85%) |
Jun 21, 2010 | 7.500 | 7.510 | 7.080 | 7.080 | 2,647,868 | -0.28(-3.80%) |
Jun 18, 2010 | 7.360 | 7.520 | 7.020 | 7.360 | 7,958,305 | +0.45(+6.51%) |
Jun 17, 2010 | 7.000 | 7.040 | 6.850 | 6.910 | 2,779,294 | +0.09(+1.32%) |
Jun 16, 2010 | 6.950 | 7.020 | 6.820 | 6.820 | 2,411,943 | -0.17(-2.43%) |
Jun 15, 2010 | 6.920 | 7.030 | 6.740 | 6.990 | 2,553,646 | +0.16(+2.34%) |
Jun 14, 2010 | 6.920 | 6.980 | 6.800 | 6.830 | 1,370,940 | -0.07(-1.01%) |
Jun 11, 2010 | 7.030 | 7.150 | 6.850 | 6.900 | 1,990,375 | -0.12(-1.71%) |
Jun 10, 2010 | 6.990 | 7.100 | 6.860 | 7.020 | 1,831,300 | -0.02(-0.28%) |
Jun 09, 2010 | 7.160 | 7.240 | 6.930 | 7.040 | 1,664,094 | -0.18(-2.49%) |
Jun 08, 2010 | 7.100 | 7.280 | 6.960 | 7.220 | 850 | +0.28(+4.03%) |
Jun 07, 2010 | 6.750 | 7.100 | 6.630 | 6.940 | 2,593,395 | +0.18(+2.66%) |
Jun 04, 2010 | 6.760 | 7.060 | 6.760 | 6.760 | 1,998,348 | -0.25(-3.57%) |
Jun 03, 2010 | 7.230 | 7.230 | 6.760 | 7.010 | 3,005,946 | -0.20(-2.77%) |
Jun 02, 2010 | 7.030 | 7.230 | 6.860 | 7.210 | 2,095,782 | +0.19(+2.71%) |
Jun 01, 2010 | 7.230 | 7.370 | 7.010 | 7.020 | 500 | -0.15(-2.09%) |
May 28, 2010 | 7.170 | 7.460 | 7.120 | 7.170 | 1,377,408 | -0.19(-2.58%) |
May 27, 2010 | 7.140 | 7.400 | 7.140 | 7.360 | 2,163,202 | +0.34(+4.84%) |
May 26, 2010 | 7.500 | 7.660 | 7.010 | 7.020 | 3,000 | -0.24(-3.31%) |
May 25, 2010 | 6.670 | 7.280 | 6.660 | 7.260 | 500 | +0.28(+4.01%) |
May 24, 2010 | 6.960 | 7.210 | 6.940 | 6.980 | 2,908,760 | +0.26(+3.87%) |
May 21, 2010 | 6.400 | 6.990 | 6.110 | 6.720 | 4,595,657 | +0.12(+1.82%) |
May 20, 2010 | 6.760 | 6.900 | 6.580 | 6.600 | 440 | -0.63(-8.71%) |
May 19, 2010 | 7.780 | 7.810 | 7.010 | 7.230 | 5,802,481 | -0.76(-9.51%) |
May 18, 2010 | 8.020 | 8.210 | 7.760 | 7.990 | 3,075,001 | -0.04(-0.50%) |
May 17, 2010 | 8.260 | 8.360 | 7.860 | 8.030 | 1,945,367 | -0.34(-4.06%) |
May 14, 2010 | 8.370 | 8.620 | 7.860 | 8.370 | 3,212,634 | -0.12(-1.41%) |
May 13, 2010 | 8.680 | 8.830 | 8.350 | 8.490 | 2,949,303 | -0.20(-2.30%) |
May 12, 2010 | 8.970 | 9.050 | 8.560 | 8.690 | 4,517,484 | -0.04(-0.46%) |
May 11, 2010 | 8.630 | 8.780 | 8.620 | 8.730 | 1,552 | +0.39(+4.68%) |
May 10, 2010 | 8.050 | 8.340 | 7.950 | 8.340 | 3,496,144 | +0.65(+8.45%) |
May 07, 2010 | 8.140 | 8.170 | 7.560 | 7.690 | 4,065,876 | -0.29(-3.63%) |
May 06, 2010 | 7.930 | 8.420 | 7.430 | 7.980 | 17,755 | -0.02(-0.25%) |
May 05, 2010 | 8.030 | 8.230 | 7.828 | 8.000 | 6,783,315 | -0.48(-5.66%) |
May 04, 2010 | 8.960 | 9.020 | 8.150 | 8.480 | 1,000 | -0.51(-5.67%) |