Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.627 | 6.764 | 6.572 | 6.627 | 7,400,615 | -0.06(-0.85%) |
Jul 29, 2010 | 6.561 | 6.826 | 6.561 | 6.684 | 12,845,277 | +0.23(+3.57%) |
Jul 28, 2010 | 6.453 | 6.567 | 6.421 | 6.453 | 29,762 | -0.01(-0.20%) |
Jul 27, 2010 | 6.493 | 6.572 | 6.390 | 6.466 | 55,905 | +0.01(+0.10%) |
Jul 26, 2010 | 6.307 | 6.468 | 6.273 | 6.459 | 4,061,358 | +0.17(+2.62%) |
Jul 23, 2010 | 6.269 | 6.320 | 6.157 | 6.294 | 5,645,721 | +0.02(+0.27%) |
Jul 22, 2010 | 6.123 | 6.339 | 6.083 | 6.277 | 61,182 | +0.24(+3.96%) |
Jul 21, 2010 | 6.191 | 6.201 | 6.009 | 6.038 | 6,098,711 | -0.11(-1.82%) |
Jul 20, 2010 | 5.926 | 6.165 | 5.879 | 6.150 | 8,892 | +0.09(+1.43%) |
Jul 19, 2010 | 5.998 | 6.104 | 5.899 | 6.064 | 5,106,567 | +0.08(+1.31%) |
Jul 16, 2010 | 5.990 | 5.992 | 5.890 | 5.985 | 10,709,387 | -0.07(-1.15%) |
Jul 15, 2010 | 6.106 | 6.122 | 5.985 | 6.055 | 6,337,002 | -0.06(-1.04%) |
Jul 14, 2010 | 6.150 | 6.178 | 6.066 | 6.119 | 22,391 | -0.08(-1.26%) |
Jul 13, 2010 | 6.197 | 6.222 | 6.081 | 6.197 | 29,303 | +0.24(+3.95%) |
Jul 12, 2010 | 5.992 | 6.051 | 5.926 | 5.962 | 4,070,623 | -0.08(-1.34%) |
Jul 09, 2010 | 6.042 | 6.047 | 5.937 | 6.042 | 4,030,651 | +0.05(+0.85%) |
Jul 08, 2010 | 5.992 | 6.051 | 5.865 | 5.992 | 62,226 | +0.07(+1.22%) |
Jul 07, 2010 | 5.645 | 5.922 | 5.623 | 5.920 | 38,399 | +0.30(+5.39%) |
Jul 06, 2010 | 5.617 | 5.913 | 5.556 | 5.617 | 23,586 | -0.15(-2.61%) |
Jul 02, 2010 | 5.767 | 5.892 | 5.755 | 5.767 | 6,777,353 | -0.05(-0.91%) |
Jul 01, 2010 | 5.913 | 5.913 | 5.685 | 5.820 | 26,038 | -0.06(-0.94%) |
Jun 30, 2010 | 5.875 | 6.038 | 5.856 | 5.875 | 56,604 | -0.08(-1.39%) |
Jun 29, 2010 | 6.004 | 6.049 | 5.903 | 5.958 | 4,417 | -0.22(-3.53%) |
Jun 25, 2010 | 6.176 | 6.224 | 6.040 | 6.176 | 6,048,670 | +0.08(+1.32%) |
Jun 24, 2010 | 6.095 | 6.234 | 6.081 | 6.095 | 5,342,850 | -0.16(-2.57%) |
Jun 23, 2010 | 6.256 | 6.343 | 6.174 | 6.256 | 4,078,476 | +0.00(+0.00%) |
Jun 22, 2010 | 6.256 | 6.588 | 6.239 | 6.256 | 91,521 | -0.25(-3.81%) |
Jun 21, 2010 | 6.720 | 6.775 | 6.495 | 6.504 | 4,379,632 | -0.11(-1.70%) |
Jun 18, 2010 | 6.616 | 6.760 | 6.591 | 6.616 | 3,709,759 | -0.11(-1.57%) |
Jun 17, 2010 | 6.722 | 6.756 | 6.612 | 6.722 | 1,663 | +0.04(+0.54%) |
Jun 16, 2010 | 6.677 | 6.758 | 6.650 | 6.686 | 4,614,195 | -0.03(-0.44%) |
Jun 15, 2010 | 6.715 | 6.743 | 6.506 | 6.715 | 14,911 | +0.23(+3.52%) |
Jun 14, 2010 | 6.572 | 6.627 | 6.440 | 6.487 | 4,873,800 | -0.02(-0.29%) |
Jun 11, 2010 | 6.345 | 6.508 | 6.311 | 6.506 | 2,955,363 | +0.07(+1.02%) |
Jun 10, 2010 | 6.440 | 6.449 | 6.309 | 6.440 | 86,664 | +0.15(+2.39%) |
Jun 09, 2010 | 6.218 | 6.415 | 6.214 | 6.290 | 7,839,005 | +0.12(+1.99%) |
Jun 08, 2010 | 6.013 | 6.182 | 5.905 | 6.167 | 7,232,158 | +0.19(+3.15%) |
Jun 07, 2010 | 5.937 | 6.114 | 5.920 | 5.979 | 7,949,932 | +0.05(+0.89%) |
Jun 04, 2010 | 5.926 | 6.055 | 5.894 | 5.926 | 8,586,418 | -0.23(-3.68%) |
Jun 03, 2010 | 6.153 | 6.191 | 6.047 | 6.153 | 3,652 | +0.01(+0.21%) |
Jun 02, 2010 | 6.140 | 6.176 | 6.000 | 6.140 | 5,404,652 | +0.03(+0.55%) |
Jun 01, 2010 | 6.106 | 6.273 | 6.091 | 6.106 | 12,095 | -0.13(-2.07%) |
May 28, 2010 | 6.235 | 6.411 | 6.210 | 6.235 | 4,236,940 | -0.10(-1.50%) |
May 27, 2010 | 6.246 | 6.358 | 6.119 | 6.330 | 6,433,135 | +0.25(+4.03%) |
May 26, 2010 | 6.085 | 6.301 | 6.064 | 6.085 | 19,301 | -0.06(-0.96%) |
May 25, 2010 | 5.935 | 6.169 | 5.835 | 6.144 | 5,669,260 | +0.03(+0.48%) |
May 24, 2010 | 6.246 | 6.288 | 6.104 | 6.114 | 3,438,120 | -0.14(-2.27%) |
May 21, 2010 | 5.994 | 6.277 | 5.951 | 6.256 | 9,886,474 | +0.18(+2.89%) |
May 20, 2010 | 6.167 | 6.301 | 6.076 | 6.081 | 11,344 | -0.34(-5.24%) |
May 19, 2010 | 6.417 | 6.548 | 6.258 | 6.417 | 4,768,472 | -0.03(-0.52%) |
May 18, 2010 | 6.684 | 6.709 | 6.392 | 6.451 | 42,136 | -0.13(-1.91%) |
May 17, 2010 | 6.562 | 6.685 | 6.322 | 6.577 | 4,444,726 | +0.06(+0.86%) |
May 14, 2010 | 6.520 | 6.652 | 6.462 | 6.520 | 3,987,792 | -0.19(-2.83%) |
May 13, 2010 | 6.919 | 6.988 | 6.675 | 6.710 | 6,147,156 | -0.25(-3.63%) |
May 12, 2010 | 6.800 | 7.001 | 6.771 | 6.963 | 4,888,379 | +0.17(+2.52%) |
May 11, 2010 | 6.825 | 6.907 | 6.765 | 6.792 | 99,976 | +0.07(+1.06%) |
May 10, 2010 | 6.548 | 6.725 | 6.537 | 6.721 | 6,203,509 | +0.47(+7.44%) |
May 07, 2010 | 6.462 | 6.623 | 6.220 | 6.255 | 7,627,419 | -0.21(-3.23%) |
May 06, 2010 | 6.481 | 6.673 | 6.065 | 6.464 | 1,915 | -0.19(-2.92%) |
May 05, 2010 | 6.652 | 6.809 | 6.629 | 6.658 | 5,589,239 | -0.06(-0.96%) |
May 04, 2010 | 6.750 | 6.800 | 6.654 | 6.723 | 5,983,843 | -0.14(-2.04%) |