Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.500 | 6.670 | 6.500 | 6.580 | 492,209 | +0.03(+0.46%) |
Jul 29, 2010 | 6.550 | 6.580 | 6.420 | 6.550 | 221,238 | +0.06(+0.92%) |
Jul 28, 2010 | 6.510 | 6.600 | 6.480 | 6.490 | 180,153 | -0.03(-0.46%) |
Jul 27, 2010 | 6.680 | 6.690 | 6.490 | 6.520 | 307,425 | -0.11(-1.66%) |
Jul 26, 2010 | 6.490 | 6.700 | 6.440 | 6.630 | 283,511 | +0.18(+2.79%) |
Jul 23, 2010 | 6.260 | 6.450 | 6.210 | 6.450 | 257,400 | +0.15(+2.38%) |
Jul 22, 2010 | 6.190 | 6.390 | 6.170 | 6.300 | 281,844 | +0.20(+3.28%) |
Jul 21, 2010 | 6.250 | 6.290 | 6.080 | 6.100 | 259,505 | -0.13(-2.09%) |
Jul 20, 2010 | 6.000 | 6.230 | 5.980 | 6.230 | 242,132 | +0.15(+2.47%) |
Jul 19, 2010 | 5.990 | 6.090 | 5.865 | 6.080 | 288,977 | +0.12(+2.01%) |
Jul 16, 2010 | 6.100 | 6.110 | 5.930 | 5.960 | 302,524 | -0.20(-3.25%) |
Jul 15, 2010 | 6.160 | 6.210 | 6.070 | 6.160 | 247,265 | +0.02(+0.33%) |
Jul 14, 2010 | 6.190 | 6.250 | 6.000 | 6.140 | 353,347 | -0.09(-1.44%) |
Jul 13, 2010 | 6.250 | 6.280 | 6.180 | 6.230 | 265,669 | +0.07(+1.14%) |
Jul 12, 2010 | 6.170 | 6.200 | 6.050 | 6.160 | 197,355 | -0.02(-0.32%) |
Jul 09, 2010 | 6.120 | 6.290 | 6.100 | 6.180 | 432,721 | +0.03(+0.49%) |
Jul 08, 2010 | 6.430 | 6.430 | 6.090 | 6.150 | 279,994 | -0.22(-3.45%) |
Jul 07, 2010 | 6.090 | 6.380 | 6.010 | 6.370 | 264,453 | +0.28(+4.60%) |
Jul 06, 2010 | 6.310 | 6.360 | 6.065 | 6.090 | 233,175 | -0.16(-2.56%) |
Jul 02, 2010 | 6.330 | 6.330 | 6.150 | 6.250 | 213,015 | -0.05(-0.79%) |
Jul 01, 2010 | 6.600 | 6.700 | 6.120 | 6.300 | 487,894 | -0.33(-4.98%) |
Jun 30, 2010 | 6.510 | 6.730 | 6.460 | 6.630 | 321,204 | +0.13(+2.00%) |
Jun 29, 2010 | 6.850 | 6.935 | 6.390 | 6.500 | 572,136 | -0.48(-6.88%) |
Jun 25, 2010 | 6.900 | 7.000 | 6.680 | 6.980 | 1,617,505 | +0.13(+1.90%) |
Jun 24, 2010 | 6.910 | 6.990 | 6.840 | 6.850 | 555,779 | -0.11(-1.58%) |
Jun 23, 2010 | 7.070 | 7.140 | 6.740 | 6.960 | 353,236 | -0.10(-1.42%) |
Jun 22, 2010 | 6.960 | 7.160 | 6.880 | 7.060 | 664,111 | +0.11(+1.58%) |
Jun 21, 2010 | 7.000 | 7.180 | 6.880 | 6.950 | 311,578 | +0.01(+0.14%) |
Jun 18, 2010 | 6.960 | 7.070 | 6.500 | 6.940 | 673,483 | +0.02(+0.29%) |
Jun 17, 2010 | 6.900 | 6.920 | 6.775 | 6.920 | 311,394 | +0.03(+0.44%) |
Jun 16, 2010 | 6.930 | 6.950 | 6.790 | 6.890 | 240,983 | -0.11(-1.57%) |
Jun 15, 2010 | 6.920 | 7.050 | 6.760 | 7.000 | 571,904 | +0.10(+1.45%) |
Jun 14, 2010 | 6.600 | 6.940 | 6.600 | 6.900 | 563,286 | +0.34(+5.18%) |
Jun 11, 2010 | 6.300 | 6.570 | 6.290 | 6.560 | 448,509 | +0.08(+1.23%) |
Jun 10, 2010 | 6.380 | 6.490 | 6.260 | 6.480 | 320,323 | +0.17(+2.69%) |
Jun 09, 2010 | 6.300 | 6.540 | 6.270 | 6.310 | 492,396 | +0.23(+3.78%) |
Jun 08, 2010 | 6.040 | 6.100 | 5.950 | 6.080 | 330,417 | +0.08(+1.33%) |
Jun 07, 2010 | 6.010 | 6.240 | 5.990 | 6.000 | 266,949 | +0.00(+0.00%) |
Jun 04, 2010 | 6.160 | 6.220 | 5.930 | 6.000 | 290,963 | -0.29(-4.61%) |
Jun 03, 2010 | 6.170 | 6.300 | 6.020 | 6.290 | 212,042 | +0.09(+1.45%) |
Jun 02, 2010 | 5.950 | 6.200 | 5.950 | 6.200 | 301,405 | +0.25(+4.20%) |
Jun 01, 2010 | 5.900 | 6.090 | 5.880 | 5.950 | 327,405 | -0.15(-2.46%) |
May 28, 2010 | 6.230 | 6.250 | 6.090 | 6.100 | 141,769 | -0.13(-2.09%) |
May 27, 2010 | 6.020 | 6.230 | 5.990 | 6.230 | 197,730 | +0.22(+3.66%) |
May 26, 2010 | 5.880 | 6.020 | 5.870 | 6.010 | 273,042 | +0.14(+2.39%) |
May 25, 2010 | 5.900 | 5.930 | 5.770 | 5.870 | 295,001 | -0.18(-2.98%) |
May 24, 2010 | 5.990 | 6.120 | 5.990 | 6.050 | 145,439 | +0.04(+0.67%) |
May 21, 2010 | 6.050 | 6.130 | 5.920 | 6.010 | 361,033 | -0.09(-1.48%) |
May 20, 2010 | 6.105 | 6.372 | 6.080 | 6.100 | 267,394 | -0.38(-5.86%) |
May 19, 2010 | 6.610 | 6.730 | 6.460 | 6.480 | 320,777 | -0.16(-2.41%) |
May 18, 2010 | 6.460 | 6.660 | 6.430 | 6.640 | 399,671 | +0.26(+4.08%) |
May 17, 2010 | 6.550 | 6.610 | 6.210 | 6.380 | 431,387 | -0.15(-2.30%) |
May 14, 2010 | 6.500 | 6.580 | 6.391 | 6.530 | 217,391 | -0.02(-0.31%) |
May 13, 2010 | 6.350 | 6.570 | 6.350 | 6.550 | 241,662 | +0.18(+2.83%) |
May 12, 2010 | 6.740 | 6.810 | 6.270 | 6.370 | 558,257 | -0.33(-4.93%) |
May 11, 2010 | 6.750 | 6.890 | 6.150 | 6.700 | 494,375 | +0.40(+6.35%) |
May 10, 2010 | 6.240 | 6.490 | 6.100 | 6.300 | 498,282 | +0.07(+1.12%) |
May 07, 2010 | 6.000 | 6.470 | 5.990 | 6.230 | 464,829 | +0.17(+2.81%) |
May 06, 2010 | 6.240 | 6.370 | 5.880 | 6.060 | 534,863 | -0.21(-3.35%) |
May 05, 2010 | 6.290 | 6.370 | 6.240 | 6.270 | 178,740 | -0.04(-0.63%) |
May 04, 2010 | 6.380 | 6.430 | 6.220 | 6.310 | 318,820 | -0.17(-2.62%) |