Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.470 | 6.650 | 6.440 | 6.600 | 67,870 | +0.06(+0.92%) |
Jul 29, 2010 | 6.650 | 6.650 | 6.443 | 6.540 | 15,191 | -0.05(-0.76%) |
Jul 28, 2010 | 6.680 | 6.680 | 6.480 | 6.590 | 16,357 | -0.01(-0.15%) |
Jul 27, 2010 | 6.830 | 6.850 | 6.540 | 6.600 | 12,257 | -0.12(-1.79%) |
Jul 26, 2010 | 6.850 | 6.930 | 6.690 | 6.720 | 58,949 | -0.12(-1.75%) |
Jul 23, 2010 | 6.460 | 6.870 | 6.460 | 6.840 | 74,703 | +0.43(+6.71%) |
Jul 22, 2010 | 6.700 | 6.850 | 6.410 | 6.410 | 112,209 | -0.24(-3.61%) |
Jul 21, 2010 | 6.520 | 6.690 | 6.500 | 6.650 | 21,129 | +0.15(+2.31%) |
Jul 20, 2010 | 6.250 | 6.500 | 6.200 | 6.500 | 57,490 | +0.20(+3.17%) |
Jul 19, 2010 | 6.590 | 6.800 | 6.290 | 6.300 | 114,507 | -0.25(-3.82%) |
Jul 16, 2010 | 6.650 | 6.650 | 6.440 | 6.550 | 4,600 | +0.13(+2.02%) |
Jul 15, 2010 | 6.950 | 6.950 | 5.580 | 6.420 | 64,442 | -0.52(-7.49%) |
Jul 14, 2010 | 6.970 | 7.000 | 6.660 | 6.940 | 34,662 | -0.03(-0.43%) |
Jul 13, 2010 | 6.810 | 6.970 | 6.660 | 6.970 | 38,013 | +0.32(+4.81%) |
Jul 12, 2010 | 6.690 | 6.750 | 6.650 | 6.650 | 12,258 | -0.04(-0.60%) |
Jul 09, 2010 | 6.490 | 6.700 | 6.490 | 6.690 | 15,977 | +0.24(+3.72%) |
Jul 08, 2010 | 6.300 | 6.450 | 6.300 | 6.450 | 14,810 | +0.15(+2.38%) |
Jul 07, 2010 | 6.390 | 6.400 | 6.300 | 6.300 | 1,150 | -0.07(-1.10%) |
Jul 06, 2010 | 6.780 | 6.830 | 6.226 | 6.370 | 27,711 | -0.33(-4.93%) |
Jul 02, 2010 | 6.830 | 6.830 | 6.430 | 6.700 | 17,806 | -0.05(-0.74%) |
Jul 01, 2010 | 6.800 | 6.860 | 6.500 | 6.750 | 17,670 | -0.05(-0.74%) |
Jun 30, 2010 | 6.890 | 6.890 | 6.580 | 6.800 | 20,305 | +0.00(+0.00%) |
Jun 29, 2010 | 6.950 | 6.950 | 6.600 | 6.800 | 66,388 | -0.07(-1.02%) |
Jun 25, 2010 | 6.980 | 6.980 | 6.680 | 6.870 | 35,651 | -0.05(-0.72%) |
Jun 24, 2010 | 6.980 | 6.980 | 6.777 | 6.920 | 51,221 | -0.05(-0.72%) |
Jun 23, 2010 | 6.890 | 7.000 | 6.890 | 6.970 | 20,434 | +0.02(+0.29%) |
Jun 22, 2010 | 6.900 | 6.990 | 6.730 | 6.950 | 19,531 | +0.09(+1.31%) |
Jun 21, 2010 | 6.870 | 6.870 | 6.640 | 6.860 | 22,633 | +0.12(+1.78%) |
Jun 18, 2010 | 6.640 | 6.740 | 6.600 | 6.740 | 18,799 | +0.13(+1.97%) |
Jun 17, 2010 | 6.600 | 6.650 | 6.480 | 6.610 | 20,718 | +0.01(+0.15%) |
Jun 16, 2010 | 6.500 | 6.620 | 6.200 | 6.600 | 16,375 | +0.03(+0.46%) |
Jun 15, 2010 | 6.400 | 6.600 | 6.140 | 6.570 | 15,449 | +0.20(+3.14%) |
Jun 14, 2010 | 6.410 | 6.410 | 6.280 | 6.370 | 4,380 | +0.03(+0.47%) |
Jun 11, 2010 | 6.270 | 6.450 | 6.160 | 6.340 | 15,183 | +0.07(+1.12%) |
Jun 10, 2010 | 6.690 | 6.690 | 6.190 | 6.270 | 37,727 | -0.38(-5.71%) |
Jun 09, 2010 | 6.730 | 6.800 | 6.500 | 6.650 | 31,077 | -0.04(-0.60%) |
Jun 08, 2010 | 6.600 | 6.690 | 6.370 | 6.690 | 50,299 | +0.15(+2.29%) |
Jun 07, 2010 | 6.600 | 6.610 | 6.360 | 6.540 | 23,390 | -0.06(-0.91%) |
Jun 04, 2010 | 6.750 | 6.750 | 6.520 | 6.600 | 13,784 | -0.16(-2.37%) |
Jun 03, 2010 | 6.800 | 6.880 | 6.470 | 6.760 | 68,679 | -0.03(-0.44%) |
Jun 02, 2010 | 6.770 | 6.800 | 6.500 | 6.790 | 32,317 | +0.05(+0.74%) |
Jun 01, 2010 | 6.700 | 6.740 | 6.640 | 6.740 | 16,835 | -0.03(-0.44%) |
May 28, 2010 | 6.770 | 6.790 | 6.460 | 6.770 | 70,912 | +0.00(+0.00%) |
May 27, 2010 | 6.720 | 6.780 | 6.450 | 6.770 | 83,543 | +0.23(+3.52%) |
May 26, 2010 | 6.470 | 6.750 | 6.390 | 6.540 | 100,214 | +0.10(+1.55%) |
May 25, 2010 | 6.450 | 6.450 | 6.131 | 6.440 | 31,995 | -0.08(-1.23%) |
May 24, 2010 | 6.490 | 6.690 | 6.430 | 6.520 | 37,365 | +0.05(+0.77%) |
May 21, 2010 | 6.220 | 6.530 | 6.220 | 6.470 | 52,874 | +0.12(+1.89%) |
May 20, 2010 | 5.940 | 6.400 | 5.720 | 6.350 | 66,986 | -0.08(-1.24%) |
May 19, 2010 | 6.450 | 6.450 | 6.040 | 6.430 | 28,633 | -0.03(-0.46%) |
May 18, 2010 | 6.500 | 6.600 | 6.190 | 6.460 | 19,743 | -0.05(-0.77%) |
May 17, 2010 | 6.500 | 6.520 | 5.850 | 6.510 | 90,664 | +0.06(+0.93%) |
May 14, 2010 | 6.410 | 6.490 | 6.030 | 6.450 | 21,764 | -0.03(-0.46%) |
May 13, 2010 | 6.560 | 6.726 | 6.370 | 6.480 | 21,577 | -0.17(-2.56%) |
May 12, 2010 | 6.660 | 6.750 | 6.575 | 6.650 | 82,623 | +0.10(+1.53%) |
May 11, 2010 | 6.482 | 6.670 | 6.186 | 6.550 | 50,160 | +0.25(+3.97%) |
May 10, 2010 | 6.020 | 6.560 | 6.020 | 6.300 | 49,123 | +0.43(+7.33%) |
May 07, 2010 | 6.240 | 6.390 | 5.850 | 5.870 | 97,250 | -0.31(-5.02%) |
May 06, 2010 | 6.230 | 6.370 | 5.110 | 6.180 | 70,076 | -0.11(-1.75%) |
May 05, 2010 | 6.130 | 6.740 | 6.050 | 6.290 | 96,292 | -0.50(-7.36%) |
May 04, 2010 | 6.970 | 6.970 | 6.150 | 6.790 | 139,330 | -0.10(-1.45%) |