Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.090 | 7.157 | 6.907 | 7.090 | 6,997,841 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.252 | 6.819 | 7.076 | 3,818,470 | +0.15(+2.15%) |
Jul 28, 2010 | 6.927 | 6.995 | 6.812 | 6.927 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.225 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.731 | 7.110 | 6.724 | 7.070 | 5,187,931 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.690 | 6.501 | 6.690 | 3,534,344 | +0.10(+1.54%) |
Jul 22, 2010 | 6.419 | 6.609 | 6.419 | 6.589 | 443 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.243 | 6.298 | 4,585,765 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.331 | 6.033 | 6.325 | 7,609 | +0.16(+2.52%) |
Jul 19, 2010 | 6.243 | 6.268 | 6.067 | 6.169 | 3,727,412 | -0.01(-0.22%) |
Jul 16, 2010 | 6.182 | 6.372 | 6.118 | 6.182 | 4,753,423 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.460 | 6.189 | 6.406 | 6,793,400 | +0.18(+2.94%) |
Jul 14, 2010 | 6.108 | 6.298 | 6.067 | 6.223 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.155 | 6.263 | 6.037 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.081 | 6.203 | 5.966 | 6.169 | 2,905,885 | +0.07(+1.11%) |
Jul 09, 2010 | 6.101 | 6.149 | 5.986 | 6.101 | 3,867,322 | +0.05(+0.90%) |
Jul 08, 2010 | 5.986 | 6.061 | 5.898 | 6.047 | 4,692,873 | +0.13(+2.17%) |
Jul 07, 2010 | 5.620 | 5.942 | 5.593 | 5.918 | 6,162,183 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.620 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.715 | 5.939 | 5.668 | 5.715 | 2,836,553 | -0.13(-2.20%) |
Jul 01, 2010 | 5.857 | 5.932 | 5.614 | 5.844 | 4,770,961 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.769 | 5.871 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.108 | 6.271 | 6.054 | 6.162 | 7,556,588 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.277 | 6.027 | 6.149 | 7,222,014 | +0.07(+1.23%) |
Jun 24, 2010 | 6.304 | 6.386 | 6.074 | 6.074 | 4,101,430 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.250 | 6.372 | 3,780,394 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.629 | 6.359 | 6.359 | 3,603,879 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.758 | 6.460 | 6.562 | 5,019,007 | +0.02(+0.31%) |
Jun 18, 2010 | 6.541 | 6.548 | 6.318 | 6.541 | 4,610,488 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.257 | 6.352 | 5,375,965 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.656 | 6.487 | 6.535 | 2,879,216 | -0.10(-1.53%) |
Jun 15, 2010 | 6.616 | 6.677 | 6.487 | 6.636 | 3,508,660 | +0.15(+2.30%) |
Jun 14, 2010 | 6.548 | 6.696 | 6.440 | 6.487 | 3,511,794 | +0.01(+0.21%) |
Jun 11, 2010 | 6.284 | 6.487 | 6.216 | 6.474 | 3,233,416 | +0.17(+2.69%) |
Jun 10, 2010 | 6.338 | 6.365 | 6.083 | 6.304 | 8,657 | +0.15(+2.51%) |
Jun 09, 2010 | 6.130 | 6.432 | 6.123 | 6.150 | 6,951,424 | +0.04(+0.66%) |
Jun 08, 2010 | 6.103 | 6.164 | 5.969 | 6.110 | 5,421,387 | +0.05(+0.77%) |
Jun 07, 2010 | 6.237 | 6.365 | 6.063 | 6.063 | 5,886,577 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.512 | 6.211 | 6.231 | 5,851,694 | -0.38(-5.68%) |
Jun 03, 2010 | 6.820 | 6.820 | 6.472 | 6.606 | 4,769,965 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.726 | 6.458 | 6.713 | 6,465,879 | +0.29(+4.48%) |
Jun 01, 2010 | 6.626 | 6.686 | 6.425 | 6.425 | 776 | -0.26(-3.91%) |
May 28, 2010 | 6.686 | 6.941 | 6.686 | 6.686 | 10,452,519 | -0.11(-1.67%) |
May 27, 2010 | 6.606 | 6.807 | 6.513 | 6.800 | 9,969,061 | +0.43(+6.73%) |
May 26, 2010 | 6.284 | 6.445 | 6.224 | 6.371 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.217 | 5.474 | 6.150 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.728 | 5.728 | 8,779,890 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,351,347 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.996 | 5.768 | 5.842 | 2,985 | -0.54(-8.50%) |
May 19, 2010 | 6.137 | 6.418 | 6.023 | 6.385 | 13,414,736 | +0.25(+4.15%) |
May 18, 2010 | 6.438 | 6.479 | 6.070 | 6.130 | 5,970 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.023 | 6.412 | 10,221,796 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.974 | 6.552 | 6.613 | 7,849,719 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,643,126 | +0.07(+1.06%) |
May 12, 2010 | 7.001 | 7.222 | 6.874 | 6.941 | 10,326,567 | +0.06(+0.88%) |
May 11, 2010 | 7.088 | 7.095 | 6.847 | 6.881 | 9,126,536 | -0.33(-4.64%) |
May 10, 2010 | 7.061 | 7.215 | 7.041 | 7.215 | 6,557,990 | +0.57(+8.57%) |
May 07, 2010 | 7.068 | 7.182 | 6.626 | 6.646 | 11,005,732 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.209 | 6.123 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.108 | 7.319 | 7.015 | 7.068 | 8,570,693 | -0.26(-3.56%) |
May 04, 2010 | 7.604 | 7.664 | 7.303 | 7.329 | 226 | -0.42(-5.45%) |