Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.091 | 7.158 | 6.908 | 7.091 | 6,997,091 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.253 | 6.820 | 7.077 | 3,818,061 | +0.15(+2.15%) |
Jul 28, 2010 | 6.928 | 6.996 | 6.813 | 6.928 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.226 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.732 | 7.111 | 6.725 | 7.070 | 5,187,375 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.691 | 6.501 | 6.691 | 3,533,965 | +0.10(+1.54%) |
Jul 22, 2010 | 6.420 | 6.610 | 6.420 | 6.589 | 442 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.244 | 6.298 | 4,585,274 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.332 | 6.034 | 6.325 | 7,608 | +0.16(+2.52%) |
Jul 19, 2010 | 6.244 | 6.269 | 6.068 | 6.170 | 3,727,013 | -0.01(-0.22%) |
Jul 16, 2010 | 6.183 | 6.373 | 6.119 | 6.183 | 4,752,914 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.461 | 6.190 | 6.407 | 6,792,673 | +0.18(+2.94%) |
Jul 14, 2010 | 6.109 | 6.298 | 6.068 | 6.224 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.156 | 6.264 | 6.038 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.082 | 6.203 | 5.966 | 6.170 | 2,905,574 | +0.07(+1.11%) |
Jul 09, 2010 | 6.102 | 6.149 | 5.987 | 6.102 | 3,866,907 | +0.05(+0.90%) |
Jul 08, 2010 | 5.987 | 6.061 | 5.899 | 6.048 | 4,692,370 | +0.13(+2.17%) |
Jul 07, 2010 | 5.621 | 5.943 | 5.594 | 5.919 | 6,161,523 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.621 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.716 | 5.939 | 5.668 | 5.716 | 2,836,249 | -0.13(-2.20%) |
Jul 01, 2010 | 5.858 | 5.933 | 5.615 | 5.845 | 4,770,450 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.770 | 5.872 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.109 | 6.271 | 6.054 | 6.163 | 7,555,779 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.278 | 6.027 | 6.149 | 7,221,241 | +0.07(+1.23%) |
Jun 24, 2010 | 6.305 | 6.386 | 6.075 | 6.075 | 4,100,991 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.251 | 6.373 | 3,779,989 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.630 | 6.359 | 6.359 | 3,603,493 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.759 | 6.461 | 6.562 | 5,018,470 | +0.02(+0.31%) |
Jun 18, 2010 | 6.542 | 6.549 | 6.319 | 6.542 | 4,609,994 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.258 | 6.352 | 5,375,389 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.657 | 6.488 | 6.535 | 2,878,908 | -0.10(-1.53%) |
Jun 15, 2010 | 6.617 | 6.678 | 6.488 | 6.637 | 3,508,284 | +0.15(+2.30%) |
Jun 14, 2010 | 6.549 | 6.697 | 6.440 | 6.488 | 3,511,418 | +0.01(+0.21%) |
Jun 11, 2010 | 6.285 | 6.488 | 6.217 | 6.474 | 3,233,070 | +0.17(+2.69%) |
Jun 10, 2010 | 6.339 | 6.365 | 6.084 | 6.305 | 8,656 | +0.15(+2.51%) |
Jun 09, 2010 | 6.131 | 6.432 | 6.124 | 6.151 | 6,950,679 | +0.04(+0.66%) |
Jun 08, 2010 | 6.104 | 6.164 | 5.970 | 6.111 | 5,420,807 | +0.05(+0.77%) |
Jun 07, 2010 | 6.238 | 6.365 | 6.064 | 6.064 | 5,885,946 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.513 | 6.211 | 6.231 | 5,851,068 | -0.38(-5.68%) |
Jun 03, 2010 | 6.821 | 6.821 | 6.473 | 6.607 | 4,769,454 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.727 | 6.459 | 6.714 | 6,465,186 | +0.29(+4.48%) |
Jun 01, 2010 | 6.627 | 6.687 | 6.426 | 6.426 | 776 | -0.26(-3.91%) |
May 28, 2010 | 6.687 | 6.942 | 6.687 | 6.687 | 10,451,400 | -0.11(-1.67%) |
May 27, 2010 | 6.607 | 6.808 | 6.514 | 6.801 | 9,967,994 | +0.43(+6.73%) |
May 26, 2010 | 6.285 | 6.446 | 6.225 | 6.372 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.218 | 5.474 | 6.151 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.729 | 5.729 | 8,778,950 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,350,345 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.997 | 5.769 | 5.843 | 2,984 | -0.54(-8.50%) |
May 19, 2010 | 6.138 | 6.419 | 6.024 | 6.385 | 13,413,299 | +0.25(+4.15%) |
May 18, 2010 | 6.439 | 6.479 | 6.071 | 6.131 | 5,969 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.024 | 6.412 | 10,220,701 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.975 | 6.553 | 6.613 | 7,848,878 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,641,879 | +0.07(+1.06%) |
May 12, 2010 | 7.002 | 7.223 | 6.875 | 6.942 | 10,325,461 | +0.06(+0.88%) |
May 11, 2010 | 7.089 | 7.096 | 6.848 | 6.881 | 9,125,558 | -0.34(-4.64%) |
May 10, 2010 | 7.062 | 7.216 | 7.042 | 7.216 | 6,557,288 | +0.57(+8.57%) |
May 07, 2010 | 7.069 | 7.183 | 6.627 | 6.647 | 11,004,553 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.210 | 6.124 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.109 | 7.320 | 7.015 | 7.069 | 8,569,775 | -0.26(-3.56%) |
May 04, 2010 | 7.605 | 7.665 | 7.303 | 7.330 | 226 | -0.42(-5.45%) |