Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.564 | 6.999 | 6.564 | 6.757 | 327,492 | +0.08(+1.21%) |
Jul 29, 2010 | 6.765 | 6.805 | 6.467 | 6.676 | 400,563 | -0.01(-0.12%) |
Jul 28, 2010 | 6.765 | 6.870 | 6.572 | 6.685 | 367,616 | -0.13(-1.89%) |
Jul 27, 2010 | 6.531 | 6.926 | 6.451 | 6.814 | 795,334 | +0.31(+4.84%) |
Jul 26, 2010 | 6.418 | 6.572 | 6.257 | 6.499 | 318,828 | +0.18(+2.81%) |
Jul 23, 2010 | 6.120 | 6.362 | 6.112 | 6.322 | 559,713 | +0.17(+2.75%) |
Jul 22, 2010 | 6.265 | 6.338 | 6.056 | 6.152 | 489,044 | +0.06(+0.93%) |
Jul 21, 2010 | 6.378 | 6.409 | 6.048 | 6.096 | 265,541 | -0.22(-3.45%) |
Jul 20, 2010 | 6.193 | 6.362 | 6.168 | 6.314 | 198,373 | +0.03(+0.51%) |
Jul 19, 2010 | 6.418 | 6.443 | 6.209 | 6.281 | 321,858 | -0.10(-1.64%) |
Jul 16, 2010 | 6.475 | 6.523 | 6.289 | 6.386 | 436,239 | -0.11(-1.74%) |
Jul 15, 2010 | 6.467 | 6.644 | 6.346 | 6.499 | 322,889 | +0.04(+0.62%) |
Jul 14, 2010 | 6.483 | 6.531 | 6.306 | 6.459 | 261,369 | -0.03(-0.50%) |
Jul 13, 2010 | 6.475 | 6.564 | 6.410 | 6.491 | 608,076 | +0.10(+1.51%) |
Jul 12, 2010 | 6.443 | 6.572 | 6.378 | 6.394 | 314,967 | -0.09(-1.37%) |
Jul 09, 2010 | 6.394 | 6.531 | 6.346 | 6.483 | 315,872 | +0.10(+1.52%) |
Jul 08, 2010 | 6.233 | 6.394 | 6.136 | 6.386 | 302,858 | +0.22(+3.53%) |
Jul 07, 2010 | 6.273 | 6.273 | 6.023 | 6.168 | 419,700 | -0.09(-1.42%) |
Jul 06, 2010 | 6.185 | 6.426 | 6.160 | 6.257 | 474,769 | +0.09(+1.44%) |
Jul 02, 2010 | 6.144 | 6.233 | 6.088 | 6.168 | 255,876 | +0.04(+0.66%) |
Jul 01, 2010 | 6.225 | 6.225 | 5.886 | 6.128 | 399,714 | -0.08(-1.30%) |
Jun 30, 2010 | 6.217 | 6.265 | 6.023 | 6.209 | 503,426 | +0.01(+0.13%) |
Jun 29, 2010 | 6.136 | 6.346 | 6.104 | 6.201 | 561,984 | +0.27(+4.48%) |
Jun 25, 2010 | 5.338 | 5.943 | 5.322 | 5.935 | 954,283 | +0.64(+12.02%) |
Jun 24, 2010 | 5.556 | 5.564 | 5.273 | 5.298 | 557,703 | -0.24(-4.37%) |
Jun 23, 2010 | 5.443 | 5.612 | 5.370 | 5.540 | 238,411 | +0.19(+3.46%) |
Jun 22, 2010 | 5.427 | 5.580 | 5.346 | 5.354 | 255,303 | -0.04(-0.75%) |
Jun 21, 2010 | 5.604 | 5.628 | 5.370 | 5.394 | 270,301 | -0.09(-1.62%) |
Jun 18, 2010 | 5.523 | 5.620 | 5.427 | 5.483 | 410,326 | -0.03(-0.58%) |
Jun 17, 2010 | 5.548 | 5.548 | 5.427 | 5.515 | 192,140 | +0.02(+0.29%) |
Jun 16, 2010 | 5.507 | 5.636 | 5.386 | 5.499 | 162,210 | -0.06(-1.02%) |
Jun 15, 2010 | 5.410 | 5.596 | 5.330 | 5.556 | 250,784 | +0.20(+3.76%) |
Jun 14, 2010 | 5.281 | 5.419 | 5.257 | 5.354 | 219,653 | +0.10(+2.00%) |
Jun 11, 2010 | 5.177 | 5.290 | 5.152 | 5.249 | 127,107 | +0.04(+0.77%) |
Jun 10, 2010 | 5.120 | 5.241 | 5.023 | 5.209 | 357,608 | +0.18(+3.53%) |
Jun 09, 2010 | 4.959 | 5.112 | 4.862 | 5.032 | 456,848 | +0.07(+1.46%) |
Jun 08, 2010 | 5.152 | 5.217 | 4.911 | 4.959 | 368,449 | -0.16(-3.15%) |
Jun 07, 2010 | 5.370 | 5.507 | 5.120 | 5.120 | 382,676 | -0.25(-4.65%) |
Jun 04, 2010 | 5.499 | 5.580 | 5.322 | 5.370 | 254,601 | -0.27(-4.72%) |
Jun 03, 2010 | 5.612 | 5.669 | 5.410 | 5.636 | 373,207 | +0.00(+0.00%) |
Jun 02, 2010 | 5.523 | 5.636 | 5.427 | 5.636 | 339,674 | +0.24(+4.48%) |
Jun 01, 2010 | 5.588 | 5.660 | 5.394 | 5.394 | 268,058 | -0.21(-3.74%) |
May 28, 2010 | 5.717 | 5.838 | 5.556 | 5.604 | 276,199 | -0.11(-1.97%) |
May 27, 2010 | 5.564 | 5.717 | 5.523 | 5.717 | 286,037 | +0.27(+4.88%) |
May 26, 2010 | 5.717 | 5.749 | 5.382 | 5.451 | 522,453 | -0.30(-5.19%) |
May 25, 2010 | 5.386 | 5.749 | 5.193 | 5.749 | 660,305 | +0.23(+4.24%) |
May 24, 2010 | 5.838 | 5.999 | 5.499 | 5.515 | 562,835 | -0.31(-5.39%) |
May 21, 2010 | 5.660 | 5.870 | 5.580 | 5.830 | 448,119 | +0.13(+2.26%) |
May 20, 2010 | 5.767 | 5.951 | 5.677 | 5.701 | 512,555 | -0.35(-5.73%) |
May 19, 2010 | 6.096 | 6.250 | 5.975 | 6.048 | 269,997 | -0.04(-0.66%) |
May 18, 2010 | 6.394 | 6.499 | 6.064 | 6.088 | 397,194 | -0.16(-2.58%) |
May 17, 2010 | 6.289 | 6.410 | 6.072 | 6.249 | 337,984 | -0.04(-0.64%) |
May 14, 2010 | 6.185 | 6.367 | 6.015 | 6.289 | 429,633 | +0.07(+1.17%) |
May 13, 2010 | 6.144 | 6.410 | 5.918 | 6.217 | 498,306 | +0.07(+1.18%) |
May 12, 2010 | 6.128 | 6.209 | 5.918 | 6.144 | 457,470 | +0.10(+1.74%) |
May 11, 2010 | 6.056 | 6.128 | 5.725 | 6.039 | 429,733 | +0.10(+1.63%) |
May 10, 2010 | 5.806 | 5.943 | 5.789 | 5.943 | 578,864 | +0.30(+5.29%) |
May 07, 2010 | 5.540 | 5.757 | 5.483 | 5.644 | 417,596 | +0.04(+0.72%) |
May 06, 2010 | 5.580 | 5.781 | 5.104 | 5.604 | 579,344 | +0.04(+0.72%) |
May 05, 2010 | 5.531 | 5.644 | 5.402 | 5.564 | 401,735 | +0.02(+0.44%) |
May 04, 2010 | 5.717 | 5.717 | 5.483 | 5.540 | 273,559 | -0.10(-1.86%) |