Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.154 | 6.191 | 6.141 | 6.154 | 74,238 | +0.00(+0.00%) |
Jul 29, 2010 | 6.132 | 6.182 | 6.132 | 6.154 | 203,480 | +0.00(+0.07%) |
Jul 28, 2010 | 6.186 | 6.186 | 6.150 | 6.150 | 148,497 | -0.02(-0.29%) |
Jul 27, 2010 | 6.182 | 6.195 | 6.159 | 6.168 | 77,103 | +0.01(+0.22%) |
Jul 26, 2010 | 6.141 | 6.159 | 6.132 | 6.154 | 119,186 | +0.02(+0.29%) |
Jul 23, 2010 | 6.141 | 6.159 | 6.136 | 6.136 | 57,939 | +0.00(+0.00%) |
Jul 22, 2010 | 6.127 | 6.191 | 6.127 | 6.136 | 122,730 | -0.02(-0.29%) |
Jul 21, 2010 | 6.163 | 6.163 | 6.127 | 6.154 | 94,059 | +0.02(+0.29%) |
Jul 20, 2010 | 6.118 | 6.163 | 6.118 | 6.136 | 101,214 | -0.01(-0.22%) |
Jul 19, 2010 | 6.086 | 6.150 | 6.082 | 6.150 | 171,228 | +0.07(+1.12%) |
Jul 16, 2010 | 6.082 | 6.150 | 6.082 | 6.082 | 179,693 | -0.05(-0.89%) |
Jul 15, 2010 | 6.163 | 6.163 | 6.127 | 6.136 | 92,057 | -0.03(-0.43%) |
Jul 14, 2010 | 6.177 | 6.200 | 6.161 | 6.162 | 122,946 | -0.02(-0.31%) |
Jul 13, 2010 | 6.222 | 6.222 | 6.177 | 6.182 | 78,214 | -0.02(-0.30%) |
Jul 12, 2010 | 6.200 | 6.214 | 6.196 | 6.200 | 54,165 | +0.01(+0.22%) |
Jul 09, 2010 | 6.187 | 6.200 | 6.165 | 6.187 | 101,035 | +0.01(+0.15%) |
Jul 08, 2010 | 6.155 | 6.178 | 6.148 | 6.178 | 103,410 | +0.05(+0.74%) |
Jul 07, 2010 | 6.146 | 6.160 | 6.125 | 6.133 | 85,567 | -0.03(-0.44%) |
Jul 06, 2010 | 6.133 | 6.178 | 6.122 | 6.160 | 154,150 | +0.01(+0.22%) |
Jul 02, 2010 | 6.146 | 6.146 | 6.128 | 6.146 | 68,258 | +0.01(+0.22%) |
Jul 01, 2010 | 6.137 | 6.142 | 6.106 | 6.133 | 157,718 | +0.02(+0.29%) |
Jun 30, 2010 | 6.070 | 6.115 | 6.056 | 6.115 | 171,279 | +0.01(+0.22%) |
Jun 29, 2010 | 6.101 | 6.133 | 6.088 | 6.101 | 143,760 | -0.04(-0.66%) |
Jun 25, 2010 | 6.142 | 6.160 | 6.124 | 6.142 | 105,921 | +0.01(+0.22%) |
Jun 24, 2010 | 6.083 | 6.128 | 6.074 | 6.128 | 73,374 | +0.05(+0.74%) |
Jun 23, 2010 | 6.065 | 6.085 | 6.041 | 6.083 | 45,255 | +0.02(+0.30%) |
Jun 22, 2010 | 6.074 | 6.079 | 6.029 | 6.065 | 131,049 | -0.02(-0.30%) |
Jun 21, 2010 | 6.088 | 6.101 | 6.065 | 6.083 | 73,576 | +0.01(+0.22%) |
Jun 18, 2010 | 6.070 | 6.105 | 6.065 | 6.070 | 78,409 | -0.01(-0.22%) |
Jun 17, 2010 | 6.083 | 6.097 | 6.065 | 6.083 | 90,393 | +0.02(+0.37%) |
Jun 16, 2010 | 6.115 | 6.115 | 6.051 | 6.061 | 182,646 | -0.05(-0.74%) |
Jun 15, 2010 | 6.106 | 6.124 | 6.079 | 6.106 | 105,322 | +0.00(+0.07%) |
Jun 14, 2010 | 6.146 | 6.169 | 6.092 | 6.101 | 164,122 | -0.06(-1.02%) |
Jun 11, 2010 | 6.137 | 6.169 | 6.119 | 6.164 | 140,709 | +0.03(+0.43%) |
Jun 10, 2010 | 6.187 | 6.210 | 6.138 | 6.138 | 109,093 | -0.04(-0.73%) |
Jun 09, 2010 | 6.129 | 6.183 | 6.129 | 6.183 | 97,521 | +0.04(+0.66%) |
Jun 08, 2010 | 6.106 | 6.142 | 6.102 | 6.142 | 110,881 | +0.05(+0.88%) |
Jun 07, 2010 | 6.097 | 6.102 | 6.080 | 6.088 | 145,565 | +0.01(+0.22%) |
Jun 04, 2010 | 6.075 | 6.120 | 6.071 | 6.075 | 71,131 | -0.04(-0.59%) |
Jun 03, 2010 | 6.097 | 6.124 | 6.093 | 6.111 | 126,967 | +0.01(+0.15%) |
Jun 02, 2010 | 6.102 | 6.120 | 6.075 | 6.102 | 137,386 | +0.03(+0.52%) |
Jun 01, 2010 | 6.156 | 6.156 | 6.035 | 6.071 | 158,327 | -0.04(-0.66%) |
May 28, 2010 | 6.111 | 6.129 | 6.080 | 6.111 | 95,719 | +0.01(+0.22%) |
May 27, 2010 | 6.106 | 6.142 | 6.097 | 6.097 | 76,450 | +0.00(+0.00%) |
May 26, 2010 | 6.088 | 6.142 | 6.088 | 6.097 | 95,953 | +0.03(+0.44%) |
May 25, 2010 | 5.932 | 6.071 | 5.932 | 6.071 | 145,456 | +0.07(+1.20%) |
May 24, 2010 | 5.985 | 6.003 | 5.967 | 5.999 | 81,154 | +0.02(+0.37%) |
May 21, 2010 | 5.918 | 5.990 | 5.900 | 5.976 | 134,674 | +0.02(+0.38%) |
May 20, 2010 | 5.936 | 5.965 | 5.896 | 5.954 | 158,258 | -0.06(-0.97%) |
May 19, 2010 | 5.994 | 6.048 | 5.990 | 6.012 | 145,348 | -0.04(-0.67%) |
May 18, 2010 | 6.080 | 6.106 | 6.053 | 6.053 | 118,449 | -0.02(-0.37%) |
May 17, 2010 | 6.124 | 6.138 | 6.053 | 6.075 | 123,990 | -0.04(-0.73%) |
May 14, 2010 | 6.120 | 6.142 | 6.080 | 6.120 | 128,083 | +0.01(+0.22%) |
May 13, 2010 | 6.093 | 6.124 | 6.071 | 6.106 | 112,253 | +0.00(+0.07%) |
May 12, 2010 | 6.097 | 6.106 | 6.066 | 6.102 | 120,856 | +0.02(+0.36%) |
May 11, 2010 | 6.053 | 6.080 | 6.044 | 6.080 | 92,067 | +0.05(+0.81%) |
May 10, 2010 | 6.035 | 6.049 | 6.027 | 6.031 | 201,957 | +0.07(+1.20%) |
May 07, 2010 | 5.937 | 6.067 | 5.937 | 5.960 | 200,288 | -0.10(-1.69%) |
May 06, 2010 | 6.062 | 6.098 | 5.951 | 6.062 | 673 | -0.03(-0.44%) |
May 05, 2010 | 6.094 | 6.116 | 6.085 | 6.089 | 167,456 | -0.02(-0.29%) |
May 04, 2010 | 6.018 | 6.116 | 6.018 | 6.107 | 239,179 | +0.06(+0.96%) |