Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.796 | 6.861 | 6.527 | 6.796 | 5,583,390 | +0.08(+1.26%) |
Jul 29, 2010 | 6.750 | 6.916 | 6.550 | 6.712 | 5,704,017 | +0.02(+0.33%) |
Jul 28, 2010 | 6.654 | 6.812 | 6.616 | 6.690 | 5,968,391 | -0.07(-1.02%) |
Jul 27, 2010 | 7.014 | 7.038 | 6.674 | 6.758 | 3,152 | -0.16(-2.28%) |
Jul 26, 2010 | 6.801 | 6.922 | 6.752 | 6.916 | 6,153,764 | +0.10(+1.47%) |
Jul 23, 2010 | 6.550 | 6.834 | 6.530 | 6.816 | 9,682,115 | +0.25(+3.79%) |
Jul 22, 2010 | 6.372 | 6.621 | 6.352 | 6.567 | 8,107 | +0.41(+6.71%) |
Jul 21, 2010 | 6.368 | 6.439 | 6.066 | 6.154 | 10,324,647 | -0.04(-0.72%) |
Jul 20, 2010 | 5.675 | 6.217 | 5.635 | 6.199 | 5,292 | +0.35(+6.04%) |
Jul 19, 2010 | 5.848 | 5.899 | 5.697 | 5.846 | 3,320,124 | +0.02(+0.42%) |
Jul 16, 2010 | 5.821 | 6.147 | 5.786 | 5.821 | 7,526,419 | -0.41(-6.56%) |
Jul 15, 2010 | 6.288 | 6.305 | 6.050 | 6.230 | 6,627,237 | -0.05(-0.78%) |
Jul 14, 2010 | 6.248 | 6.392 | 6.163 | 6.279 | 7,084,564 | -0.04(-0.67%) |
Jul 13, 2010 | 6.319 | 6.408 | 6.221 | 6.321 | 7,589 | +0.25(+4.09%) |
Jul 12, 2010 | 6.228 | 6.259 | 5.999 | 6.072 | 5,535,810 | -0.22(-3.43%) |
Jul 09, 2010 | 6.288 | 6.332 | 6.008 | 6.288 | 7,546,318 | +0.26(+4.23%) |
Jul 08, 2010 | 5.941 | 6.041 | 5.813 | 6.032 | 675 | +0.20(+3.39%) |
Jul 07, 2010 | 5.377 | 5.839 | 5.353 | 5.835 | 8,330,273 | +0.48(+9.00%) |
Jul 06, 2010 | 5.562 | 5.644 | 5.246 | 5.353 | 450 | +0.02(+0.42%) |
Jul 02, 2010 | 5.331 | 5.515 | 5.244 | 5.331 | 7,079,226 | -0.06(-1.15%) |
Jul 01, 2010 | 5.488 | 5.615 | 5.173 | 5.393 | 16,004,244 | -0.09(-1.62%) |
Jun 30, 2010 | 5.639 | 5.815 | 5.453 | 5.482 | 4,954 | -0.12(-2.22%) |
Jun 29, 2010 | 5.921 | 5.921 | 5.551 | 5.606 | 11,273 | -0.71(-11.25%) |
Jun 25, 2010 | 6.317 | 6.396 | 6.057 | 6.317 | 8,520,447 | +0.21(+3.36%) |
Jun 24, 2010 | 6.352 | 6.445 | 6.086 | 6.111 | 2,252 | -0.33(-5.05%) |
Jun 23, 2010 | 6.410 | 6.521 | 6.181 | 6.436 | 11,333,435 | +0.02(+0.28%) |
Jun 22, 2010 | 6.738 | 6.823 | 6.394 | 6.419 | 6,985 | -0.33(-4.90%) |
Jun 21, 2010 | 6.953 | 7.087 | 6.644 | 6.750 | 11,956,272 | +0.07(+1.08%) |
Jun 18, 2010 | 6.677 | 6.733 | 6.582 | 6.677 | 5,707,992 | +0.08(+1.21%) |
Jun 17, 2010 | 6.691 | 6.757 | 6.398 | 6.598 | 5,409 | -0.07(-1.03%) |
Jun 16, 2010 | 6.598 | 6.755 | 6.515 | 6.666 | 7,263,712 | -0.02(-0.30%) |
Jun 15, 2010 | 6.493 | 6.695 | 6.402 | 6.686 | 901 | +0.35(+5.61%) |
Jun 14, 2010 | 6.582 | 6.642 | 6.309 | 6.331 | 9,022,374 | -0.09(-1.45%) |
Jun 11, 2010 | 6.138 | 6.427 | 6.101 | 6.425 | 8,291,784 | +0.17(+2.77%) |
Jun 10, 2010 | 6.054 | 6.263 | 6.023 | 6.251 | 10,287,954 | +0.46(+7.89%) |
Jun 09, 2010 | 5.919 | 6.111 | 5.719 | 5.795 | 11,246,796 | +0.04(+0.62%) |
Jun 08, 2010 | 5.526 | 5.788 | 5.473 | 5.759 | 2,028 | +0.26(+4.68%) |
Jun 07, 2010 | 5.759 | 5.841 | 5.495 | 5.502 | 13,433,480 | -0.26(-4.43%) |
Jun 04, 2010 | 5.757 | 6.141 | 5.712 | 5.757 | 16,698,484 | -0.54(-8.59%) |
Jun 03, 2010 | 6.544 | 6.558 | 6.105 | 6.298 | 9,052,923 | -0.18(-2.74%) |
Jun 02, 2010 | 6.112 | 6.476 | 6.067 | 6.476 | 7,535,081 | +0.44(+7.32%) |
Jun 01, 2010 | 6.345 | 6.551 | 6.023 | 6.034 | 20,284 | -0.51(-7.73%) |
May 28, 2010 | 6.540 | 6.766 | 6.411 | 6.540 | 9,306,901 | -0.24(-3.50%) |
May 27, 2010 | 6.460 | 6.777 | 6.373 | 6.777 | 11,854,839 | +0.63(+10.25%) |
May 26, 2010 | 6.367 | 6.476 | 6.092 | 6.147 | 1,352 | -0.04(-0.60%) |
May 25, 2010 | 5.590 | 6.194 | 5.535 | 6.184 | 18,075 | +0.23(+3.83%) |
May 24, 2010 | 6.161 | 6.243 | 5.952 | 5.956 | 12,055,370 | -0.21(-3.38%) |
May 21, 2010 | 5.679 | 6.234 | 5.613 | 6.165 | 28,375,638 | +0.33(+5.58%) |
May 20, 2010 | 5.846 | 6.167 | 5.797 | 5.839 | 9,128 | -0.61(-9.40%) |
May 19, 2010 | 6.511 | 6.576 | 6.145 | 6.444 | 23,051,374 | -0.14(-2.09%) |
May 18, 2010 | 6.961 | 7.152 | 6.560 | 6.582 | 2,930 | -0.20(-3.01%) |
May 17, 2010 | 6.944 | 7.026 | 6.467 | 6.786 | 16,094,638 | -0.19(-2.77%) |
May 14, 2010 | 6.979 | 7.263 | 6.806 | 6.979 | 17,689,304 | -0.41(-5.50%) |
May 13, 2010 | 7.487 | 7.698 | 7.332 | 7.385 | 13,467,464 | -0.13(-1.71%) |
May 12, 2010 | 7.265 | 7.543 | 7.236 | 7.514 | 12,942,927 | +0.37(+5.25%) |
May 11, 2010 | 7.330 | 7.378 | 7.139 | 7.139 | 19,204,044 | -0.18(-2.48%) |
May 10, 2010 | 7.188 | 7.334 | 7.143 | 7.321 | 20,511,158 | +0.73(+11.11%) |
May 07, 2010 | 6.835 | 7.024 | 6.351 | 6.589 | 26,158,586 | -0.32(-4.56%) |
May 06, 2010 | 6.815 | 7.449 | 5.890 | 6.904 | 13,072 | -0.13(-1.80%) |
May 05, 2010 | 7.201 | 7.494 | 7.025 | 7.030 | 21,953,224 | -0.35(-4.78%) |
May 04, 2010 | 7.771 | 7.855 | 7.265 | 7.383 | 37,837 | -0.64(-7.99%) |