Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.583 | 7.019 | 6.583 | 6.777 | 326,546 | +0.08(+1.21%) |
Jul 29, 2010 | 6.785 | 6.825 | 6.486 | 6.696 | 399,407 | -0.01(-0.12%) |
Jul 28, 2010 | 6.785 | 6.890 | 6.591 | 6.704 | 366,555 | -0.13(-1.89%) |
Jul 27, 2010 | 6.550 | 6.946 | 6.469 | 6.833 | 793,038 | +0.32(+4.84%) |
Jul 26, 2010 | 6.437 | 6.591 | 6.275 | 6.518 | 317,907 | +0.18(+2.81%) |
Jul 23, 2010 | 6.138 | 6.380 | 6.130 | 6.340 | 558,097 | +0.17(+2.75%) |
Jul 22, 2010 | 6.283 | 6.356 | 6.073 | 6.170 | 487,632 | +0.06(+0.93%) |
Jul 21, 2010 | 6.397 | 6.428 | 6.065 | 6.114 | 264,774 | -0.22(-3.45%) |
Jul 20, 2010 | 6.211 | 6.380 | 6.186 | 6.332 | 197,800 | +0.03(+0.51%) |
Jul 19, 2010 | 6.437 | 6.461 | 6.227 | 6.300 | 320,928 | -0.11(-1.64%) |
Jul 16, 2010 | 6.494 | 6.542 | 6.308 | 6.405 | 434,980 | -0.11(-1.74%) |
Jul 15, 2010 | 6.486 | 6.663 | 6.364 | 6.518 | 321,957 | +0.04(+0.62%) |
Jul 14, 2010 | 6.502 | 6.550 | 6.324 | 6.477 | 260,614 | -0.03(-0.50%) |
Jul 13, 2010 | 6.494 | 6.583 | 6.429 | 6.510 | 606,321 | +0.10(+1.51%) |
Jul 12, 2010 | 6.461 | 6.591 | 6.397 | 6.413 | 314,058 | -0.09(-1.37%) |
Jul 09, 2010 | 6.413 | 6.550 | 6.364 | 6.502 | 314,961 | +0.10(+1.52%) |
Jul 08, 2010 | 6.251 | 6.413 | 6.154 | 6.405 | 301,984 | +0.22(+3.53%) |
Jul 07, 2010 | 6.291 | 6.291 | 6.041 | 6.186 | 418,489 | -0.09(-1.42%) |
Jul 06, 2010 | 6.202 | 6.445 | 6.178 | 6.275 | 473,399 | +0.09(+1.44%) |
Jul 02, 2010 | 6.162 | 6.251 | 6.105 | 6.186 | 255,137 | +0.04(+0.66%) |
Jul 01, 2010 | 6.243 | 6.243 | 5.903 | 6.146 | 398,560 | -0.08(-1.30%) |
Jun 30, 2010 | 6.235 | 6.283 | 6.041 | 6.227 | 501,973 | +0.01(+0.13%) |
Jun 29, 2010 | 6.154 | 6.364 | 6.122 | 6.219 | 560,362 | +0.27(+4.48%) |
Jun 25, 2010 | 5.353 | 5.960 | 5.337 | 5.952 | 951,528 | +0.64(+12.02%) |
Jun 24, 2010 | 5.572 | 5.580 | 5.289 | 5.313 | 556,093 | -0.24(-4.37%) |
Jun 23, 2010 | 5.459 | 5.628 | 5.386 | 5.556 | 237,722 | +0.19(+3.46%) |
Jun 22, 2010 | 5.442 | 5.596 | 5.361 | 5.370 | 254,566 | -0.04(-0.75%) |
Jun 21, 2010 | 5.620 | 5.645 | 5.386 | 5.410 | 269,520 | -0.09(-1.62%) |
Jun 18, 2010 | 5.539 | 5.636 | 5.442 | 5.499 | 409,141 | -0.03(-0.58%) |
Jun 17, 2010 | 5.564 | 5.564 | 5.442 | 5.531 | 191,585 | +0.02(+0.29%) |
Jun 16, 2010 | 5.523 | 5.653 | 5.402 | 5.515 | 161,742 | -0.06(-1.02%) |
Jun 15, 2010 | 5.426 | 5.612 | 5.345 | 5.572 | 250,060 | +0.20(+3.76%) |
Jun 14, 2010 | 5.297 | 5.434 | 5.273 | 5.370 | 219,019 | +0.11(+2.00%) |
Jun 11, 2010 | 5.192 | 5.305 | 5.167 | 5.264 | 126,740 | +0.04(+0.77%) |
Jun 10, 2010 | 5.135 | 5.256 | 5.038 | 5.224 | 356,576 | +0.18(+3.53%) |
Jun 09, 2010 | 4.973 | 5.127 | 4.876 | 5.046 | 455,529 | +0.07(+1.46%) |
Jun 08, 2010 | 5.167 | 5.232 | 4.925 | 4.973 | 367,385 | -0.16(-3.15%) |
Jun 07, 2010 | 5.386 | 5.523 | 5.135 | 5.135 | 381,571 | -0.25(-4.65%) |
Jun 04, 2010 | 5.515 | 5.596 | 5.337 | 5.386 | 253,866 | -0.27(-4.72%) |
Jun 03, 2010 | 5.628 | 5.685 | 5.426 | 5.653 | 372,130 | +0.00(+0.00%) |
Jun 02, 2010 | 5.539 | 5.653 | 5.442 | 5.653 | 338,693 | +0.24(+4.48%) |
Jun 01, 2010 | 5.604 | 5.677 | 5.410 | 5.410 | 267,285 | -0.21(-3.74%) |
May 28, 2010 | 5.733 | 5.855 | 5.572 | 5.620 | 275,402 | -0.11(-1.97%) |
May 27, 2010 | 5.580 | 5.733 | 5.539 | 5.733 | 285,212 | +0.27(+4.88%) |
May 26, 2010 | 5.733 | 5.766 | 5.397 | 5.467 | 520,945 | -0.30(-5.19%) |
May 25, 2010 | 5.402 | 5.766 | 5.208 | 5.766 | 658,399 | +0.23(+4.24%) |
May 24, 2010 | 5.855 | 6.016 | 5.515 | 5.531 | 561,210 | -0.32(-5.39%) |
May 21, 2010 | 5.677 | 5.887 | 5.596 | 5.847 | 446,825 | +0.13(+2.26%) |
May 20, 2010 | 5.784 | 5.968 | 5.693 | 5.717 | 511,076 | -0.35(-5.73%) |
May 19, 2010 | 6.114 | 6.268 | 5.992 | 6.065 | 269,217 | -0.04(-0.66%) |
May 18, 2010 | 6.413 | 6.518 | 6.081 | 6.105 | 396,047 | -0.16(-2.58%) |
May 17, 2010 | 6.308 | 6.429 | 6.089 | 6.267 | 337,008 | -0.04(-0.64%) |
May 14, 2010 | 6.202 | 6.386 | 6.033 | 6.308 | 428,393 | +0.07(+1.17%) |
May 13, 2010 | 6.162 | 6.429 | 5.936 | 6.235 | 496,867 | +0.07(+1.18%) |
May 12, 2010 | 6.146 | 6.227 | 5.936 | 6.162 | 456,149 | +0.11(+1.74%) |
May 11, 2010 | 6.073 | 6.146 | 5.742 | 6.057 | 428,493 | +0.10(+1.63%) |
May 10, 2010 | 5.822 | 5.960 | 5.806 | 5.960 | 577,193 | +0.30(+5.29%) |
May 07, 2010 | 5.556 | 5.774 | 5.499 | 5.661 | 416,390 | +0.04(+0.72%) |
May 06, 2010 | 5.596 | 5.798 | 5.119 | 5.620 | 577,671 | +0.04(+0.72%) |
May 05, 2010 | 5.547 | 5.661 | 5.418 | 5.580 | 400,575 | +0.02(+0.44%) |
May 04, 2010 | 5.733 | 5.733 | 5.499 | 5.556 | 272,769 | -0.11(-1.86%) |