Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.590 | 6.630 | 6.430 | 6.590 | 342,535 | +0.07(+1.07%) |
Jul 29, 2010 | 6.780 | 6.780 | 6.500 | 6.520 | 1,914 | -0.20(-2.98%) |
Jul 28, 2010 | 6.720 | 6.740 | 6.530 | 6.720 | 1,562 | +0.09(+1.36%) |
Jul 27, 2010 | 6.410 | 6.690 | 6.410 | 6.630 | 2,079 | +0.28(+4.41%) |
Jul 26, 2010 | 6.520 | 6.610 | 6.340 | 6.350 | 346,892 | -0.17(-2.61%) |
Jul 23, 2010 | 6.400 | 6.570 | 6.390 | 6.520 | 240,907 | +0.08(+1.24%) |
Jul 22, 2010 | 6.300 | 6.450 | 6.260 | 6.440 | 5,640 | +0.23(+3.70%) |
Jul 21, 2010 | 6.400 | 6.400 | 6.200 | 6.210 | 138,379 | -0.14(-2.20%) |
Jul 20, 2010 | 6.200 | 6.360 | 6.190 | 6.350 | 1,286 | +0.08(+1.28%) |
Jul 19, 2010 | 6.200 | 6.320 | 6.190 | 6.270 | 180,330 | +0.10(+1.62%) |
Jul 16, 2010 | 6.170 | 6.400 | 6.170 | 6.170 | 244,750 | -0.24(-3.74%) |
Jul 15, 2010 | 6.510 | 6.610 | 6.350 | 6.410 | 192,602 | -0.08(-1.23%) |
Jul 14, 2010 | 6.640 | 6.710 | 6.480 | 6.490 | 4,476 | -0.19(-2.84%) |
Jul 13, 2010 | 6.680 | 6.690 | 6.560 | 6.680 | 5,020 | +0.12(+1.83%) |
Jul 12, 2010 | 6.490 | 6.590 | 6.440 | 6.560 | 145,603 | +0.04(+0.61%) |
Jul 09, 2010 | 6.520 | 6.560 | 6.470 | 6.520 | 182,460 | +0.03(+0.46%) |
Jul 08, 2010 | 6.490 | 6.490 | 6.380 | 6.490 | 2,499 | +0.14(+2.20%) |
Jul 07, 2010 | 6.200 | 6.360 | 6.200 | 6.350 | 2,327 | +0.15(+2.42%) |
Jul 06, 2010 | 6.200 | 6.290 | 6.110 | 6.200 | 4,044 | +0.02(+0.32%) |
Jul 02, 2010 | 6.180 | 6.300 | 6.131 | 6.180 | 157,108 | -0.05(-0.80%) |
Jul 01, 2010 | 6.370 | 6.370 | 6.130 | 6.230 | 1,817,066 | -0.13(-2.04%) |
Jun 30, 2010 | 6.360 | 6.500 | 6.350 | 6.360 | 3,649 | -0.06(-0.93%) |
Jun 29, 2010 | 6.500 | 6.610 | 6.380 | 6.420 | 1,881 | -0.37(-5.45%) |
Jun 25, 2010 | 6.790 | 6.950 | 6.550 | 6.790 | 857,185 | +0.24(+3.66%) |
Jun 24, 2010 | 6.550 | 6.640 | 6.500 | 6.550 | 2,612 | +0.00(+0.00%) |
Jun 23, 2010 | 6.500 | 6.580 | 6.500 | 6.550 | 51,872 | +0.02(+0.31%) |
Jun 22, 2010 | 6.530 | 6.730 | 6.530 | 6.530 | 4,284 | -0.13(-1.95%) |
Jun 21, 2010 | 6.810 | 6.810 | 6.600 | 6.660 | 82,012 | -0.06(-0.89%) |
Jun 18, 2010 | 6.720 | 6.780 | 6.680 | 6.720 | 179,547 | +0.00(+0.00%) |
Jun 17, 2010 | 6.720 | 6.790 | 6.670 | 6.720 | 218 | -0.01(-0.15%) |
Jun 16, 2010 | 6.750 | 6.820 | 6.730 | 6.730 | 79,018 | -0.09(-1.32%) |
Jun 15, 2010 | 6.820 | 6.820 | 6.605 | 6.820 | 2,486 | +0.25(+3.81%) |
Jun 14, 2010 | 6.850 | 6.850 | 6.550 | 6.570 | 138,342 | -0.21(-3.10%) |
Jun 11, 2010 | 6.630 | 6.780 | 6.630 | 6.780 | 81,876 | +0.06(+0.89%) |
Jun 10, 2010 | 6.720 | 6.735 | 6.560 | 6.720 | 5,628 | +0.18(+2.75%) |
Jun 09, 2010 | 6.630 | 6.760 | 6.480 | 6.540 | 180,596 | -0.03(-0.46%) |
Jun 08, 2010 | 6.480 | 6.620 | 6.420 | 6.570 | 4,365 | +0.10(+1.55%) |
Jun 07, 2010 | 6.570 | 6.740 | 6.450 | 6.470 | 229,336 | -0.06(-0.92%) |
Jun 04, 2010 | 6.530 | 6.760 | 6.530 | 6.530 | 211,170 | -0.33(-4.81%) |
Jun 03, 2010 | 6.860 | 6.890 | 6.560 | 6.860 | 176,042 | +0.28(+4.26%) |
Jun 02, 2010 | 6.580 | 6.670 | 6.460 | 6.580 | 227,475 | +0.07(+1.08%) |
Jun 01, 2010 | 6.510 | 6.750 | 6.510 | 6.510 | 1,584 | -0.09(-1.36%) |
May 28, 2010 | 6.600 | 6.660 | 6.560 | 6.600 | 71,247 | -0.06(-0.90%) |
May 27, 2010 | 6.680 | 6.680 | 6.540 | 6.660 | 83,318 | +0.10(+1.52%) |
May 26, 2010 | 6.560 | 6.620 | 6.400 | 6.560 | 1,589 | +0.12(+1.86%) |
May 25, 2010 | 6.320 | 6.470 | 6.270 | 6.440 | 122,795 | +0.00(+0.00%) |
May 24, 2010 | 6.470 | 6.570 | 6.370 | 6.440 | 146,611 | -0.01(-0.16%) |
May 21, 2010 | 6.390 | 6.560 | 6.390 | 6.450 | 233,792 | -0.01(-0.15%) |
May 20, 2010 | 6.540 | 6.650 | 6.450 | 6.460 | 206,788 | -0.21(-3.15%) |
May 19, 2010 | 6.630 | 6.750 | 6.590 | 6.670 | 187,273 | +0.00(+0.00%) |
May 18, 2010 | 6.920 | 6.920 | 6.660 | 6.670 | 669 | -0.17(-2.49%) |
May 17, 2010 | 6.730 | 7.000 | 6.710 | 6.840 | 327,194 | +0.12(+1.79%) |
May 14, 2010 | 6.720 | 6.730 | 6.640 | 6.720 | 196,235 | -0.03(-0.44%) |
May 13, 2010 | 6.700 | 6.780 | 6.590 | 6.750 | 193,879 | +0.03(+0.45%) |
May 12, 2010 | 6.600 | 6.750 | 6.565 | 6.720 | 674,248 | +0.12(+1.82%) |
May 11, 2010 | 6.590 | 6.660 | 6.570 | 6.600 | 160 | +0.04(+0.61%) |
May 10, 2010 | 6.535 | 6.580 | 6.500 | 6.560 | 233,351 | +0.15(+2.34%) |
May 07, 2010 | 6.480 | 6.590 | 6.390 | 6.410 | 386,822 | -0.14(-2.14%) |
May 06, 2010 | 6.600 | 6.650 | 6.380 | 6.550 | 294,433 | -0.10(-1.50%) |
May 05, 2010 | 6.737 | 6.830 | 6.380 | 6.650 | 894,149 | -0.49(-6.86%) |
May 04, 2010 | 7.220 | 7.240 | 7.030 | 7.140 | 195,472 | -0.12(-1.65%) |