Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.323 | 6.367 | 6.211 | 6.280 | 1,785,836 | -0.10(-1.64%) |
Jul 29, 2010 | 6.435 | 6.456 | 6.370 | 6.385 | 1,281,705 | -0.01(-0.20%) |
Jul 28, 2010 | 6.513 | 6.598 | 6.348 | 6.397 | 2,658,845 | -0.17(-2.54%) |
Jul 27, 2010 | 6.531 | 6.583 | 6.424 | 6.564 | 2,206,672 | +0.10(+1.52%) |
Jul 26, 2010 | 6.456 | 6.477 | 6.331 | 6.466 | 2,009,746 | +0.05(+0.74%) |
Jul 23, 2010 | 6.571 | 6.572 | 6.332 | 6.418 | 2,234,858 | -0.16(-2.39%) |
Jul 22, 2010 | 6.486 | 6.645 | 6.456 | 6.575 | 2,076,912 | +0.14(+2.10%) |
Jul 21, 2010 | 6.466 | 6.501 | 6.246 | 6.440 | 2,038,523 | +0.01(+0.20%) |
Jul 20, 2010 | 6.281 | 6.437 | 6.226 | 6.428 | 914,323 | +0.11(+1.79%) |
Jul 19, 2010 | 6.305 | 6.345 | 6.216 | 6.315 | 599,124 | +0.01(+0.15%) |
Jul 16, 2010 | 6.474 | 6.490 | 6.286 | 6.305 | 790,860 | -0.20(-3.08%) |
Jul 15, 2010 | 6.639 | 6.639 | 6.353 | 6.505 | 1,685,520 | -0.12(-1.87%) |
Jul 14, 2010 | 6.537 | 6.757 | 6.537 | 6.629 | 2,914,779 | +0.12(+1.88%) |
Jul 13, 2010 | 6.237 | 6.558 | 6.221 | 6.507 | 3,912,937 | +0.30(+4.84%) |
Jul 12, 2010 | 6.195 | 6.208 | 6.129 | 6.207 | 851,849 | -0.01(-0.13%) |
Jul 09, 2010 | 6.146 | 6.218 | 6.146 | 6.214 | 438,014 | +0.07(+1.06%) |
Jul 08, 2010 | 6.138 | 6.187 | 6.086 | 6.149 | 909,228 | +0.04(+0.62%) |
Jul 07, 2010 | 6.056 | 6.111 | 6.003 | 6.111 | 1,409,062 | +0.10(+1.69%) |
Jul 06, 2010 | 5.973 | 6.110 | 5.970 | 6.009 | 3,402,328 | +0.07(+1.20%) |
Jul 02, 2010 | 5.774 | 5.995 | 5.774 | 5.938 | 2,067,131 | +0.17(+2.89%) |
Jul 01, 2010 | 5.968 | 6.009 | 5.723 | 5.771 | 2,527,086 | -0.20(-3.30%) |
Jun 30, 2010 | 5.941 | 6.011 | 5.893 | 5.968 | 2,809,708 | +0.02(+0.27%) |
Jun 29, 2010 | 6.059 | 6.059 | 5.919 | 5.952 | 3,129,669 | -0.10(-1.58%) |
Jun 25, 2010 | 6.078 | 6.116 | 6.030 | 6.048 | 1,530,034 | -0.02(-0.29%) |
Jun 24, 2010 | 6.114 | 6.141 | 6.059 | 6.065 | 1,046,473 | -0.09(-1.45%) |
Jun 23, 2010 | 6.283 | 6.283 | 6.135 | 6.154 | 1,268,811 | -0.08(-1.30%) |
Jun 22, 2010 | 6.160 | 6.269 | 6.084 | 6.235 | 2,573,828 | +0.07(+1.21%) |
Jun 21, 2010 | 6.332 | 6.351 | 6.146 | 6.160 | 911,297 | -0.13(-2.02%) |
Jun 18, 2010 | 6.272 | 6.288 | 6.175 | 6.288 | 715,869 | +0.03(+0.41%) |
Jun 17, 2010 | 6.429 | 6.429 | 6.205 | 6.262 | 2,050,487 | -0.10(-1.65%) |
Jun 16, 2010 | 6.340 | 6.378 | 6.288 | 6.367 | 2,074,522 | -0.03(-0.47%) |
Jun 15, 2010 | 6.377 | 6.397 | 6.299 | 6.397 | 3,354,592 | +0.03(+0.52%) |
Jun 14, 2010 | 6.373 | 6.563 | 6.326 | 6.364 | 1,916,683 | -0.17(-2.58%) |
Jun 11, 2010 | 6.467 | 6.555 | 6.435 | 6.532 | 721,618 | +0.03(+0.54%) |
Jun 10, 2010 | 6.418 | 6.510 | 6.329 | 6.497 | 2,280,839 | +0.14(+2.28%) |
Jun 09, 2010 | 6.439 | 6.458 | 6.323 | 6.353 | 1,725,714 | -0.05(-0.72%) |
Jun 08, 2010 | 6.380 | 6.412 | 6.318 | 6.399 | 3,210,127 | +0.03(+0.42%) |
Jun 07, 2010 | 6.388 | 6.490 | 6.362 | 6.372 | 3,500,775 | -0.02(-0.30%) |
Jun 04, 2010 | 6.637 | 6.637 | 6.280 | 6.391 | 5,977,144 | -0.33(-4.92%) |
Jun 03, 2010 | 6.788 | 6.809 | 6.694 | 6.722 | 1,772,054 | -0.01(-0.12%) |
Jun 02, 2010 | 6.642 | 6.730 | 6.625 | 6.730 | 1,267,553 | +0.12(+1.83%) |
Jun 01, 2010 | 6.768 | 6.850 | 6.604 | 6.609 | 1,432,663 | -0.16(-2.42%) |
May 28, 2010 | 6.788 | 6.846 | 6.725 | 6.772 | 1,999,342 | -0.02(-0.23%) |
May 27, 2010 | 6.788 | 6.868 | 6.741 | 6.788 | 1,103,512 | +0.10(+1.50%) |
May 26, 2010 | 6.714 | 6.846 | 6.650 | 6.688 | 1,560,831 | +0.03(+0.43%) |
May 25, 2010 | 6.607 | 6.668 | 6.388 | 6.660 | 1,639,112 | -0.08(-1.25%) |
May 24, 2010 | 6.765 | 6.882 | 6.741 | 6.744 | 510,533 | -0.07(-0.96%) |
May 21, 2010 | 6.736 | 6.941 | 6.709 | 6.809 | 1,746,862 | +0.03(+0.38%) |
May 20, 2010 | 6.617 | 6.931 | 6.593 | 6.784 | 3,421,683 | -0.24(-3.46%) |
May 19, 2010 | 7.140 | 7.140 | 6.911 | 7.027 | 4,907,102 | -0.10(-1.38%) |
May 18, 2010 | 7.256 | 7.369 | 7.090 | 7.125 | 4,107,894 | -0.06(-0.88%) |
May 17, 2010 | 7.313 | 7.453 | 7.138 | 7.189 | 5,636,457 | -0.12(-1.67%) |
May 14, 2010 | 7.264 | 7.329 | 7.089 | 7.311 | 4,340,869 | +0.04(+0.61%) |
May 13, 2010 | 7.181 | 7.324 | 7.170 | 7.267 | 2,751,921 | +0.10(+1.44%) |
May 12, 2010 | 7.048 | 7.173 | 7.017 | 7.164 | 3,012,729 | +0.15(+2.13%) |
May 11, 2010 | 7.035 | 7.095 | 6.954 | 7.014 | 2,228,920 | -0.02(-0.23%) |
May 10, 2010 | 7.038 | 7.075 | 6.761 | 7.030 | 4,672,982 | +0.41(+6.20%) |
May 07, 2010 | 6.521 | 6.757 | 6.521 | 6.620 | 3,565,438 | +0.07(+1.09%) |
May 06, 2010 | 6.634 | 6.747 | 6.327 | 6.548 | 2,122,415 | -0.14(-2.14%) |
May 05, 2010 | 6.626 | 6.720 | 6.561 | 6.691 | 1,761,832 | -0.01(-0.09%) |
May 04, 2010 | 6.634 | 6.750 | 6.539 | 6.698 | 3,593,184 | -0.06(-0.89%) |