Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.921 | 6.937 | 6.858 | 6.921 | 14,263 | +0.07(+1.00%) |
Jul 29, 2010 | 6.926 | 6.926 | 6.683 | 6.852 | 4,731 | +0.05(+0.70%) |
Jul 28, 2010 | 6.810 | 6.840 | 6.805 | 6.805 | 2,082 | -0.10(-1.38%) |
Jul 27, 2010 | 6.826 | 7.502 | 6.790 | 6.900 | 60,869 | -0.01(-0.08%) |
Jul 26, 2010 | 6.821 | 7.164 | 6.821 | 6.905 | 13,370 | +0.17(+2.51%) |
Jul 23, 2010 | 6.694 | 6.736 | 6.694 | 6.736 | 378 | +0.11(+1.59%) |
Jul 22, 2010 | 6.583 | 6.631 | 6.583 | 6.631 | 3,283 | +0.17(+2.62%) |
Jul 21, 2010 | 6.520 | 6.588 | 6.461 | 6.461 | 1,044 | -0.08(-1.29%) |
Jul 20, 2010 | 6.409 | 6.546 | 6.409 | 6.546 | 11,905 | -0.05(-0.72%) |
Jul 19, 2010 | 6.583 | 6.594 | 6.583 | 6.594 | 946 | -0.13(-1.96%) |
Jul 15, 2010 | 6.731 | 6.726 | 6.726 | 6.726 | 2,460 | +0.13(+2.00%) |
Jul 14, 2010 | 6.609 | 6.609 | 6.594 | 6.594 | 846 | +0.04(+0.56%) |
Jul 13, 2010 | 6.535 | 6.586 | 6.535 | 6.557 | 5,350 | +0.01(+0.17%) |
Jul 12, 2010 | 6.424 | 6.837 | 6.424 | 6.546 | 10,410 | +0.03(+0.54%) |
Jul 09, 2010 | 6.511 | 6.595 | 6.488 | 6.511 | 1,324 | -0.05(-0.77%) |
Jul 08, 2010 | 6.562 | 6.562 | 6.562 | 6.562 | 732 | +0.04(+0.65%) |
Jul 07, 2010 | 6.414 | 6.520 | 6.403 | 6.520 | 2,271 | -0.03(-0.40%) |
Jul 06, 2010 | 6.546 | 6.546 | 6.546 | 6.546 | 503 | +0.29(+4.56%) |
Jul 02, 2010 | 6.261 | 6.546 | 6.229 | 6.261 | 32,934 | +0.09(+1.46%) |
Jul 01, 2010 | 6.102 | 6.171 | 6.002 | 6.171 | 2,629 | +0.03(+0.43%) |
Jun 30, 2010 | 6.166 | 6.308 | 6.144 | 6.144 | 5,013 | -0.14(-2.27%) |
Jun 28, 2010 | 6.287 | 6.287 | 6.287 | 6.287 | 2,082 | -0.08(-1.29%) |
Jun 24, 2010 | 6.319 | 6.369 | 6.369 | 6.369 | 3,406 | +0.27(+4.46%) |
Jun 23, 2010 | 6.234 | 6.234 | 6.097 | 6.097 | 1,135 | -0.29(-4.47%) |
Jun 22, 2010 | 6.467 | 6.467 | 6.382 | 6.382 | 1,256 | -0.02(-0.36%) |
Jun 21, 2010 | 6.405 | 6.405 | 6.405 | 6.405 | 387 | +0.01(+0.21%) |
Jun 18, 2010 | 6.392 | 6.392 | 6.359 | 6.392 | 4,636 | +0.07(+1.09%) |
Jun 17, 2010 | 6.323 | 6.323 | 6.323 | 6.323 | 659 | -0.08(-1.21%) |
Jun 16, 2010 | 6.379 | 6.400 | 6.379 | 6.400 | 29,279 | +0.02(+0.24%) |
Jun 15, 2010 | 6.390 | 6.390 | 6.385 | 6.385 | 2,908 | +0.26(+4.21%) |
Jun 14, 2010 | 6.204 | 6.287 | 6.127 | 6.127 | 3,410 | +0.02(+0.25%) |
Jun 11, 2010 | 6.070 | 6.111 | 6.070 | 6.111 | 1,056 | -0.01(-0.17%) |
Jun 10, 2010 | 6.122 | 6.122 | 6.122 | 6.122 | 1,580 | +0.30(+5.23%) |
Jun 09, 2010 | 5.884 | 5.972 | 5.817 | 5.817 | 2,714 | +0.12(+2.13%) |
Jun 08, 2010 | 5.719 | 5.776 | 5.678 | 5.696 | 21,155 | -0.17(-2.94%) |
Jun 04, 2010 | 6.044 | 5.869 | 5.869 | 5.869 | 2,132 | -0.25(-4.05%) |
Jun 03, 2010 | 6.111 | 6.116 | 6.111 | 6.116 | 3,833 | +0.02(+0.25%) |
Jun 02, 2010 | 5.977 | 6.101 | 5.977 | 6.101 | 1,163 | +0.13(+2.25%) |
May 28, 2010 | 5.993 | 5.967 | 5.967 | 5.967 | 775 | -0.15(-2.45%) |
May 27, 2010 | 6.085 | 6.116 | 6.085 | 6.116 | 1,551 | +0.25(+4.22%) |
May 26, 2010 | 5.786 | 5.869 | 5.786 | 5.869 | 2,483 | +0.01(+0.18%) |
May 25, 2010 | 5.755 | 5.858 | 5.683 | 5.858 | 4,463 | -0.15(-2.46%) |
May 24, 2010 | 5.920 | 6.006 | 5.902 | 6.006 | 787 | +0.00(+0.05%) |
May 21, 2010 | 5.766 | 6.003 | 5.766 | 6.003 | 11,731 | +0.15(+2.65%) |
May 20, 2010 | 5.853 | 5.884 | 5.848 | 5.848 | 3,637 | +0.05(+0.80%) |
May 19, 2010 | 5.920 | 6.106 | 5.765 | 5.802 | 7,269 | -0.19(-3.18%) |
May 18, 2010 | 6.004 | 6.004 | 5.993 | 5.993 | 1,163 | -0.00(-0.07%) |
May 17, 2010 | 6.080 | 6.080 | 5.869 | 5.997 | 1,188 | -0.12(-1.96%) |
May 14, 2010 | 6.116 | 6.116 | 5.745 | 6.116 | 16,943 | -0.20(-3.18%) |
May 13, 2010 | 6.379 | 6.387 | 6.142 | 6.317 | 4,653 | -0.10(-1.61%) |
May 12, 2010 | 6.421 | 6.421 | 6.421 | 6.421 | 969 | +0.19(+2.98%) |
May 11, 2010 | 6.298 | 6.333 | 6.235 | 6.235 | 3,296 | -0.14(-2.26%) |
May 10, 2010 | 6.317 | 6.472 | 6.317 | 6.379 | 2,598 | +0.56(+9.57%) |
May 07, 2010 | 5.987 | 5.987 | 5.565 | 5.822 | 45,457 | -0.11(-1.91%) |
May 06, 2010 | 6.173 | 6.328 | 5.936 | 5.936 | 14,075 | -0.12(-2.04%) |
May 05, 2010 | 6.328 | 6.328 | 6.060 | 6.060 | 10,257 | -0.26(-4.16%) |
May 04, 2010 | 6.550 | 6.550 | 6.323 | 6.323 | 4,060 | -0.31(-4.74%) |