Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.210 | 6.440 | 6.140 | 6.430 | 2,332,938 | +0.10(+1.58%) |
Jul 29, 2010 | 6.420 | 6.450 | 6.170 | 6.330 | 2,984,681 | -0.03(-0.47%) |
Jul 28, 2010 | 6.310 | 6.430 | 6.280 | 6.360 | 2,313,416 | +0.01(+0.16%) |
Jul 27, 2010 | 6.520 | 6.570 | 6.310 | 6.350 | 4,212,823 | -0.13(-2.01%) |
Jul 26, 2010 | 6.330 | 6.490 | 6.140 | 6.480 | 9,447,918 | +0.08(+1.25%) |
Jul 23, 2010 | 6.430 | 6.500 | 6.320 | 6.400 | 6,646,836 | +0.02(+0.31%) |
Jul 22, 2010 | 6.030 | 6.380 | 6.000 | 6.380 | 8,565,465 | +0.50(+8.50%) |
Jul 21, 2010 | 5.950 | 5.970 | 5.810 | 5.880 | 4,898,960 | -0.02(-0.34%) |
Jul 20, 2010 | 5.780 | 5.900 | 5.710 | 5.900 | 2,282,119 | +0.04(+0.68%) |
Jul 19, 2010 | 5.850 | 5.940 | 5.570 | 5.860 | 5,659,115 | -0.01(-0.17%) |
Jul 16, 2010 | 5.970 | 6.040 | 5.820 | 5.870 | 4,192,411 | -0.16(-2.65%) |
Jul 15, 2010 | 6.220 | 6.250 | 5.860 | 6.030 | 5,934,052 | -0.17(-2.74%) |
Jul 14, 2010 | 6.190 | 6.410 | 6.120 | 6.200 | 9,111,729 | +0.00(+0.00%) |
Jul 13, 2010 | 5.970 | 6.230 | 5.970 | 6.200 | 4,665,294 | +0.31(+5.26%) |
Jul 12, 2010 | 5.940 | 6.020 | 5.760 | 5.890 | 3,218,169 | -0.06(-1.01%) |
Jul 09, 2010 | 5.670 | 5.960 | 5.630 | 5.950 | 4,819,020 | +0.28(+4.94%) |
Jul 08, 2010 | 5.790 | 5.840 | 5.600 | 5.670 | 3,849,272 | -0.05(-0.87%) |
Jul 07, 2010 | 5.470 | 5.730 | 5.410 | 5.720 | 4,030,792 | +0.26(+4.76%) |
Jul 06, 2010 | 5.480 | 5.600 | 5.420 | 5.460 | 5,620,041 | +0.08(+1.49%) |
Jul 02, 2010 | 5.510 | 5.530 | 5.210 | 5.380 | 3,177,429 | -0.10(-1.82%) |
Jul 01, 2010 | 5.520 | 5.670 | 5.270 | 5.480 | 4,764,434 | -0.01(-0.18%) |
Jun 30, 2010 | 5.550 | 5.730 | 5.490 | 5.490 | 5,003,735 | -0.07(-1.26%) |
Jun 29, 2010 | 5.700 | 5.700 | 5.520 | 5.560 | 4,772,424 | -0.26(-4.47%) |
Jun 25, 2010 | 5.990 | 5.990 | 5.740 | 5.820 | 7,256,991 | -0.13(-2.18%) |
Jun 24, 2010 | 5.970 | 6.110 | 5.950 | 5.950 | 4,631,047 | -0.07(-1.16%) |
Jun 23, 2010 | 6.120 | 6.160 | 5.880 | 6.020 | 5,280,121 | +0.03(+0.50%) |
Jun 22, 2010 | 6.250 | 6.320 | 5.990 | 5.990 | 5,833,856 | -0.25(-4.01%) |
Jun 21, 2010 | 6.610 | 6.650 | 6.190 | 6.240 | 6,922,380 | -0.27(-4.15%) |
Jun 18, 2010 | 6.440 | 6.540 | 6.340 | 6.510 | 5,560,059 | +0.11(+1.72%) |
Jun 17, 2010 | 6.560 | 6.613 | 6.340 | 6.400 | 7,986,922 | -0.10(-1.54%) |
Jun 16, 2010 | 6.510 | 6.688 | 6.450 | 6.500 | 9,377,699 | -0.10(-1.52%) |
Jun 15, 2010 | 6.740 | 6.790 | 6.550 | 6.600 | 12,255,290 | -0.03(-0.45%) |
Jun 14, 2010 | 6.840 | 6.950 | 6.610 | 6.630 | 11,674,551 | +0.13(+2.00%) |
Jun 11, 2010 | 6.290 | 6.500 | 6.200 | 6.500 | 3,650,291 | +0.14(+2.20%) |
Jun 10, 2010 | 6.240 | 6.370 | 6.200 | 6.360 | 6,087,263 | +0.23(+3.75%) |
Jun 09, 2010 | 6.180 | 6.240 | 6.048 | 6.130 | 7,934,800 | +0.01(+0.16%) |
Jun 08, 2010 | 6.120 | 6.210 | 5.970 | 6.120 | 7,838,166 | +0.05(+0.82%) |
Jun 07, 2010 | 6.270 | 6.360 | 6.060 | 6.070 | 11,617,309 | -0.18(-2.88%) |
Jun 04, 2010 | 6.380 | 6.470 | 6.230 | 6.250 | 5,061,459 | -0.29(-4.43%) |
Jun 03, 2010 | 6.480 | 6.570 | 6.370 | 6.540 | 5,040,013 | +0.06(+0.93%) |
Jun 02, 2010 | 6.230 | 6.480 | 6.230 | 6.480 | 6,668,278 | +0.31(+5.02%) |
Jun 01, 2010 | 6.160 | 6.372 | 6.080 | 6.170 | 6,047,911 | -0.03(-0.48%) |
May 28, 2010 | 6.330 | 6.300 | 6.102 | 6.200 | 5,799,581 | -0.13(-2.05%) |
May 27, 2010 | 6.220 | 6.350 | 6.140 | 6.330 | 5,429,804 | +0.27(+4.46%) |
May 26, 2010 | 5.940 | 6.250 | 5.900 | 6.060 | 7,488,968 | +0.16(+2.71%) |
May 25, 2010 | 5.530 | 5.920 | 5.510 | 5.900 | 5,952,214 | +0.17(+2.97%) |
May 24, 2010 | 5.590 | 5.810 | 5.550 | 5.730 | 6,003,459 | +0.11(+1.96%) |
May 21, 2010 | 5.360 | 5.720 | 5.300 | 5.620 | 6,800,119 | +0.17(+3.07%) |
May 20, 2010 | 5.500 | 5.650 | 5.450 | 5.452 | 7,928,751 | -0.33(-5.67%) |
May 19, 2010 | 5.690 | 5.860 | 5.620 | 5.780 | 5,773,244 | +0.05(+0.87%) |
May 18, 2010 | 5.920 | 5.970 | 5.720 | 5.730 | 5,092,617 | -0.15(-2.55%) |
May 17, 2010 | 5.670 | 5.890 | 5.650 | 5.880 | 5,845,890 | +0.17(+2.98%) |
May 14, 2010 | 5.780 | 5.810 | 5.650 | 5.710 | 5,111,843 | -0.10(-1.72%) |
May 13, 2010 | 5.890 | 5.980 | 5.780 | 5.810 | 5,555,344 | -0.08(-1.36%) |
May 12, 2010 | 5.730 | 5.890 | 5.730 | 5.890 | 8,543,126 | +0.19(+3.33%) |
May 11, 2010 | 5.630 | 5.780 | 5.550 | 5.700 | 6,514,647 | +0.02(+0.31%) |
May 10, 2010 | 5.630 | 5.700 | 5.480 | 5.683 | 7,278,442 | +0.36(+6.81%) |
May 07, 2010 | 5.460 | 5.650 | 5.220 | 5.320 | 9,847,595 | -0.15(-2.74%) |
May 06, 2010 | 5.610 | 5.700 | 5.142 | 5.470 | 13,036,052 | -0.12(-2.15%) |
May 05, 2010 | 5.600 | 5.780 | 5.410 | 5.590 | 8,095,658 | +0.05(+0.95%) |
May 04, 2010 | 5.600 | 5.650 | 5.410 | 5.537 | 12,310,410 | -0.16(-2.85%) |