Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.650 | 7.000 | 6.650 | 7.000 | 139,440 | +0.30(+4.48%) |
Jul 29, 2010 | 6.590 | 6.700 | 6.590 | 6.700 | 198,460 | +0.12(+1.82%) |
Jul 28, 2010 | 6.520 | 6.610 | 6.520 | 6.580 | 13,467 | +0.05(+0.77%) |
Jul 27, 2010 | 6.600 | 6.660 | 6.530 | 6.530 | 907,052 | -0.09(-1.36%) |
Jul 26, 2010 | 6.680 | 6.690 | 6.580 | 6.620 | 95,025 | -0.09(-1.34%) |
Jul 23, 2010 | 6.840 | 6.850 | 6.680 | 6.710 | 113,703 | -0.04(-0.59%) |
Jul 22, 2010 | 6.570 | 6.750 | 6.560 | 6.750 | 82,035 | +0.22(+3.37%) |
Jul 21, 2010 | 6.700 | 6.700 | 6.530 | 6.530 | 47,398 | -0.12(-1.80%) |
Jul 20, 2010 | 6.520 | 6.650 | 6.500 | 6.650 | 172,767 | +0.16(+2.47%) |
Jul 19, 2010 | 6.600 | 6.600 | 6.490 | 6.490 | 57,069 | -0.04(-0.61%) |
Jul 16, 2010 | 6.630 | 6.630 | 6.500 | 6.530 | 187,250 | -0.09(-1.36%) |
Jul 15, 2010 | 6.630 | 6.650 | 6.600 | 6.620 | 388,769 | +0.04(+0.61%) |
Jul 14, 2010 | 6.530 | 6.690 | 6.530 | 6.580 | 95,267 | +0.03(+0.46%) |
Jul 13, 2010 | 6.590 | 6.590 | 6.470 | 6.550 | 101,506 | +0.06(+0.92%) |
Jul 12, 2010 | 6.500 | 6.550 | 6.410 | 6.490 | 87,481 | -0.01(-0.15%) |
Jul 09, 2010 | 6.620 | 6.620 | 6.480 | 6.500 | 81,941 | -0.06(-0.91%) |
Jul 08, 2010 | 6.700 | 6.700 | 6.410 | 6.560 | 166,764 | -0.14(-2.09%) |
Jul 07, 2010 | 6.500 | 6.740 | 6.500 | 6.700 | 64,234 | +0.19(+2.92%) |
Jul 06, 2010 | 6.650 | 6.700 | 6.510 | 6.510 | 104,971 | -0.29(-4.26%) |
Jul 02, 2010 | 6.930 | 6.990 | 6.770 | 6.800 | 83,396 | -0.13(-1.88%) |
Jun 30, 2010 | 6.750 | 6.990 | 6.750 | 6.930 | 109,302 | +0.16(+2.36%) |
Jun 29, 2010 | 7.040 | 7.050 | 6.770 | 6.770 | 68,484 | -0.23(-3.29%) |
Jun 25, 2010 | 6.790 | 7.000 | 6.790 | 7.000 | 64,322 | +0.12(+1.74%) |
Jun 24, 2010 | 6.890 | 6.920 | 6.720 | 6.880 | 83,839 | -0.02(-0.29%) |
Jun 23, 2010 | 6.880 | 6.960 | 6.880 | 6.900 | 36,833 | +0.02(+0.29%) |
Jun 22, 2010 | 6.990 | 7.000 | 6.860 | 6.880 | 28,544 | -0.12(-1.71%) |
Jun 21, 2010 | 7.220 | 7.250 | 6.860 | 7.000 | 88,360 | -0.22(-3.05%) |
Jun 18, 2010 | 7.150 | 7.300 | 7.080 | 7.220 | 291,730 | +0.02(+0.28%) |
Jun 17, 2010 | 6.690 | 7.200 | 6.610 | 7.200 | 686,487 | +0.58(+8.76%) |
Jun 16, 2010 | 6.580 | 6.690 | 6.480 | 6.620 | 43,849 | -0.05(-0.75%) |
Jun 15, 2010 | 6.590 | 6.670 | 6.400 | 6.670 | 123,008 | +0.14(+2.14%) |
Jun 14, 2010 | 6.740 | 6.740 | 6.530 | 6.530 | 42,738 | -0.22(-3.26%) |
Jun 11, 2010 | 6.600 | 6.780 | 6.550 | 6.750 | 98,379 | +0.19(+2.90%) |
Jun 10, 2010 | 6.570 | 6.600 | 6.520 | 6.560 | 39,630 | +0.02(+0.31%) |
Jun 09, 2010 | 6.690 | 6.750 | 6.540 | 6.540 | 89,720 | -0.17(-2.53%) |
Jun 08, 2010 | 6.590 | 6.750 | 6.530 | 6.710 | 699,640 | +0.08(+1.21%) |
Jun 07, 2010 | 6.520 | 6.630 | 6.500 | 6.630 | 204,629 | +0.07(+1.07%) |
Jun 04, 2010 | 6.460 | 6.610 | 6.400 | 6.560 | 154,652 | -0.02(-0.30%) |
Jun 03, 2010 | 6.650 | 6.700 | 6.520 | 6.580 | 74,722 | -0.08(-1.20%) |
Jun 02, 2010 | 6.740 | 6.740 | 6.520 | 6.660 | 223,538 | -0.06(-0.89%) |
Jun 01, 2010 | 6.740 | 6.810 | 6.650 | 6.720 | 75,432 | -0.02(-0.30%) |
May 31, 2010 | 6.760 | 6.800 | 6.720 | 6.740 | 38,966 | +0.00(+0.00%) |
May 28, 2010 | 6.850 | 6.870 | 6.730 | 6.740 | 86,211 | -0.14(-2.03%) |
May 27, 2010 | 6.890 | 6.920 | 6.780 | 6.880 | 58,891 | -0.01(-0.15%) |
May 26, 2010 | 6.950 | 6.950 | 6.780 | 6.890 | 282,024 | -0.02(-0.29%) |
May 25, 2010 | 6.740 | 6.910 | 6.600 | 6.910 | 477,471 | +0.38(+5.82%) |
May 21, 2010 | 6.370 | 6.680 | 6.370 | 6.530 | 144,005 | +0.04(+0.62%) |
May 20, 2010 | 6.450 | 6.560 | 6.440 | 6.490 | 197,215 | -0.03(-0.46%) |
May 19, 2010 | 6.630 | 6.690 | 6.480 | 6.520 | 227,116 | -0.10(-1.51%) |
May 18, 2010 | 6.700 | 6.760 | 6.620 | 6.620 | 57,115 | -0.08(-1.19%) |
May 17, 2010 | 6.850 | 6.900 | 6.690 | 6.700 | 100,962 | -0.24(-3.46%) |
May 14, 2010 | 7.150 | 7.150 | 6.760 | 6.940 | 112,717 | -0.12(-1.70%) |
May 13, 2010 | 7.280 | 7.280 | 7.050 | 7.060 | 103,439 | -0.24(-3.29%) |
May 12, 2010 | 7.480 | 7.490 | 7.210 | 7.300 | 263,679 | -0.06(-0.82%) |
May 11, 2010 | 7.040 | 7.390 | 7.000 | 7.360 | 509,732 | +0.32(+4.55%) |
May 10, 2010 | 7.200 | 7.090 | 7.000 | 7.040 | 96,048 | +0.04(+0.57%) |
May 07, 2010 | 6.980 | 7.040 | 6.880 | 7.000 | 148,349 | +0.02(+0.29%) |
May 06, 2010 | 6.820 | 6.980 | 6.720 | 6.980 | 322,095 | +0.16(+2.35%) |
May 05, 2010 | 6.650 | 6.890 | 6.650 | 6.820 | 66,968 | +0.03(+0.44%) |
May 04, 2010 | 6.950 | 6.950 | 6.700 | 6.790 | 219,384 | -0.16(-2.30%) |