Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.193 | 6.237 | 6.084 | 6.151 | 1,823,077 | -0.10(-1.64%) |
Jul 29, 2010 | 6.304 | 6.324 | 6.240 | 6.254 | 1,308,433 | -0.01(-0.20%) |
Jul 28, 2010 | 6.380 | 6.463 | 6.218 | 6.267 | 2,714,292 | -0.16(-2.54%) |
Jul 27, 2010 | 6.397 | 6.449 | 6.293 | 6.430 | 2,252,689 | +0.10(+1.52%) |
Jul 26, 2010 | 6.324 | 6.344 | 6.201 | 6.334 | 2,051,656 | +0.05(+0.74%) |
Jul 23, 2010 | 6.436 | 6.438 | 6.203 | 6.287 | 2,281,463 | -0.15(-2.39%) |
Jul 22, 2010 | 6.354 | 6.510 | 6.324 | 6.441 | 2,120,223 | +0.13(+2.10%) |
Jul 21, 2010 | 6.334 | 6.368 | 6.119 | 6.309 | 2,081,034 | +0.01(+0.20%) |
Jul 20, 2010 | 6.153 | 6.306 | 6.098 | 6.296 | 933,390 | +0.11(+1.79%) |
Jul 19, 2010 | 6.176 | 6.215 | 6.089 | 6.186 | 611,617 | +0.01(+0.15%) |
Jul 16, 2010 | 6.341 | 6.357 | 6.158 | 6.176 | 807,352 | -0.20(-3.08%) |
Jul 15, 2010 | 6.503 | 6.503 | 6.223 | 6.373 | 1,720,669 | -0.12(-1.87%) |
Jul 14, 2010 | 6.404 | 6.619 | 6.404 | 6.494 | 2,975,562 | +0.12(+1.88%) |
Jul 13, 2010 | 6.109 | 6.424 | 6.094 | 6.374 | 3,994,536 | +0.29(+4.84%) |
Jul 12, 2010 | 6.069 | 6.081 | 6.003 | 6.080 | 869,613 | -0.01(-0.13%) |
Jul 09, 2010 | 6.021 | 6.091 | 6.021 | 6.088 | 447,148 | +0.06(+1.06%) |
Jul 08, 2010 | 6.013 | 6.061 | 5.961 | 6.024 | 928,189 | +0.04(+0.62%) |
Jul 07, 2010 | 5.932 | 5.986 | 5.880 | 5.986 | 1,438,446 | +0.10(+1.69%) |
Jul 06, 2010 | 5.851 | 5.985 | 5.848 | 5.887 | 3,473,279 | +0.07(+1.20%) |
Jul 02, 2010 | 5.656 | 5.873 | 5.656 | 5.817 | 2,110,238 | +0.16(+2.89%) |
Jul 01, 2010 | 5.846 | 5.887 | 5.606 | 5.653 | 2,579,784 | -0.19(-3.30%) |
Jun 30, 2010 | 5.820 | 5.888 | 5.773 | 5.846 | 2,868,301 | +0.02(+0.27%) |
Jun 29, 2010 | 5.935 | 5.935 | 5.798 | 5.831 | 3,194,934 | -0.09(-1.58%) |
Jun 25, 2010 | 5.954 | 5.991 | 5.907 | 5.924 | 1,561,941 | -0.02(-0.29%) |
Jun 24, 2010 | 5.989 | 6.016 | 5.935 | 5.941 | 1,068,295 | -0.09(-1.45%) |
Jun 23, 2010 | 6.154 | 6.154 | 6.010 | 6.028 | 1,295,270 | -0.08(-1.30%) |
Jun 22, 2010 | 6.035 | 6.140 | 5.960 | 6.108 | 2,627,501 | +0.07(+1.21%) |
Jun 21, 2010 | 6.203 | 6.221 | 6.021 | 6.035 | 930,301 | -0.12(-2.02%) |
Jun 18, 2010 | 6.144 | 6.159 | 6.049 | 6.159 | 730,797 | +0.02(+0.41%) |
Jun 17, 2010 | 6.298 | 6.298 | 6.078 | 6.134 | 2,093,247 | -0.10(-1.65%) |
Jun 16, 2010 | 6.211 | 6.248 | 6.159 | 6.237 | 2,117,783 | -0.03(-0.47%) |
Jun 15, 2010 | 6.246 | 6.267 | 6.170 | 6.267 | 3,424,547 | +0.03(+0.52%) |
Jun 14, 2010 | 6.243 | 6.429 | 6.197 | 6.234 | 1,956,653 | -0.17(-2.58%) |
Jun 11, 2010 | 6.335 | 6.421 | 6.304 | 6.399 | 736,666 | +0.03(+0.54%) |
Jun 10, 2010 | 6.287 | 6.377 | 6.200 | 6.365 | 2,328,402 | +0.14(+2.28%) |
Jun 09, 2010 | 6.307 | 6.326 | 6.193 | 6.223 | 1,761,702 | -0.05(-0.72%) |
Jun 08, 2010 | 6.249 | 6.281 | 6.189 | 6.268 | 3,277,069 | +0.03(+0.42%) |
Jun 07, 2010 | 6.257 | 6.357 | 6.232 | 6.242 | 3,573,779 | -0.02(-0.30%) |
Jun 04, 2010 | 6.502 | 6.502 | 6.151 | 6.260 | 6,101,789 | -0.32(-4.92%) |
Jun 03, 2010 | 6.650 | 6.670 | 6.557 | 6.584 | 1,809,007 | -0.01(-0.12%) |
Jun 02, 2010 | 6.506 | 6.592 | 6.489 | 6.592 | 1,293,985 | +0.12(+1.83%) |
Jun 01, 2010 | 6.629 | 6.710 | 6.469 | 6.474 | 1,462,539 | -0.16(-2.42%) |
May 28, 2010 | 6.650 | 6.706 | 6.587 | 6.634 | 2,041,035 | -0.02(-0.23%) |
May 27, 2010 | 6.650 | 6.728 | 6.603 | 6.650 | 1,126,524 | +0.10(+1.50%) |
May 26, 2010 | 6.577 | 6.706 | 6.514 | 6.552 | 1,593,380 | +0.03(+0.43%) |
May 25, 2010 | 6.472 | 6.531 | 6.257 | 6.524 | 1,673,293 | -0.08(-1.25%) |
May 24, 2010 | 6.626 | 6.742 | 6.603 | 6.606 | 521,180 | -0.06(-0.96%) |
May 21, 2010 | 6.598 | 6.799 | 6.572 | 6.670 | 1,783,290 | +0.02(+0.38%) |
May 20, 2010 | 6.482 | 6.790 | 6.458 | 6.645 | 3,493,037 | -0.24(-3.46%) |
May 19, 2010 | 6.994 | 6.994 | 6.770 | 6.883 | 5,009,432 | -0.10(-1.38%) |
May 18, 2010 | 7.108 | 7.218 | 6.946 | 6.980 | 4,193,558 | -0.06(-0.88%) |
May 17, 2010 | 7.164 | 7.301 | 6.992 | 7.042 | 5,753,997 | -0.12(-1.67%) |
May 14, 2010 | 7.115 | 7.179 | 6.944 | 7.162 | 4,431,391 | +0.04(+0.61%) |
May 13, 2010 | 7.034 | 7.175 | 7.023 | 7.118 | 2,809,308 | +0.10(+1.44%) |
May 12, 2010 | 6.904 | 7.027 | 6.874 | 7.017 | 3,075,555 | +0.15(+2.13%) |
May 11, 2010 | 6.891 | 6.950 | 6.812 | 6.871 | 2,275,401 | -0.02(-0.23%) |
May 10, 2010 | 6.894 | 6.930 | 6.623 | 6.886 | 4,770,431 | +0.40(+6.20%) |
May 07, 2010 | 6.388 | 6.619 | 6.388 | 6.485 | 3,639,790 | +0.07(+1.09%) |
May 06, 2010 | 6.499 | 6.609 | 6.197 | 6.415 | 2,166,675 | -0.14(-2.14%) |
May 05, 2010 | 6.491 | 6.583 | 6.427 | 6.555 | 1,798,573 | -0.01(-0.09%) |
May 04, 2010 | 6.499 | 6.612 | 6.405 | 6.561 | 3,668,115 | -0.06(-0.89%) |