Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.430 | 6.750 | 6.320 | 6.700 | 44,627 | +0.27(+4.20%) |
Jul 29, 2010 | 6.360 | 6.470 | 6.250 | 6.430 | 32,718 | +0.09(+1.42%) |
Jul 28, 2010 | 6.490 | 6.640 | 6.270 | 6.340 | 40,958 | -0.17(-2.61%) |
Jul 27, 2010 | 6.740 | 6.860 | 6.480 | 6.510 | 25,387 | -0.20(-2.98%) |
Jul 26, 2010 | 6.550 | 6.760 | 6.350 | 6.710 | 44,874 | +0.21(+3.23%) |
Jul 23, 2010 | 6.200 | 6.550 | 6.120 | 6.500 | 31,019 | +0.27(+4.33%) |
Jul 22, 2010 | 6.130 | 6.280 | 5.930 | 6.230 | 61,812 | +0.21(+3.49%) |
Jul 21, 2010 | 6.440 | 6.440 | 5.990 | 6.020 | 44,525 | -0.36(-5.64%) |
Jul 20, 2010 | 5.970 | 6.400 | 5.970 | 6.380 | 27,754 | +0.32(+5.28%) |
Jul 19, 2010 | 6.140 | 6.260 | 6.000 | 6.060 | 35,408 | -0.06(-0.98%) |
Jul 16, 2010 | 6.400 | 6.430 | 6.110 | 6.120 | 115,611 | -0.30(-4.67%) |
Jul 15, 2010 | 6.410 | 6.605 | 6.330 | 6.420 | 52,850 | +0.04(+0.63%) |
Jul 14, 2010 | 6.050 | 6.500 | 6.040 | 6.380 | 75,591 | +0.29(+4.76%) |
Jul 13, 2010 | 6.000 | 6.120 | 5.860 | 6.090 | 87,309 | +0.13(+2.18%) |
Jul 12, 2010 | 6.010 | 6.050 | 5.820 | 5.960 | 44,751 | -0.21(-3.40%) |
Jul 09, 2010 | 5.940 | 6.200 | 5.840 | 6.170 | 25,727 | +0.20(+3.35%) |
Jul 08, 2010 | 6.060 | 6.060 | 5.750 | 5.970 | 76,148 | -0.02(-0.33%) |
Jul 07, 2010 | 5.960 | 6.130 | 5.690 | 5.990 | 94,389 | +0.07(+1.18%) |
Jul 06, 2010 | 6.200 | 6.320 | 5.900 | 5.920 | 96,767 | -0.16(-2.63%) |
Jul 02, 2010 | 6.120 | 6.130 | 5.960 | 6.080 | 83,061 | -0.01(-0.16%) |
Jul 01, 2010 | 6.010 | 6.170 | 5.840 | 6.090 | 117,888 | +0.09(+1.50%) |
Jun 30, 2010 | 6.050 | 6.230 | 6.000 | 6.000 | 60,794 | -0.05(-0.83%) |
Jun 29, 2010 | 6.310 | 6.310 | 5.950 | 6.050 | 124,282 | -0.09(-1.47%) |
Jun 25, 2010 | 6.220 | 6.310 | 5.960 | 6.140 | 973,537 | -0.32(-4.95%) |
Jun 24, 2010 | 6.500 | 6.690 | 6.330 | 6.460 | 113,150 | -0.11(-1.67%) |
Jun 23, 2010 | 6.890 | 6.990 | 6.500 | 6.570 | 95,324 | -0.34(-4.92%) |
Jun 22, 2010 | 7.200 | 7.220 | 6.900 | 6.910 | 75,080 | -0.35(-4.82%) |
Jun 21, 2010 | 7.310 | 7.460 | 7.160 | 7.260 | 54,053 | +0.02(+0.28%) |
Jun 18, 2010 | 7.310 | 7.390 | 7.160 | 7.240 | 75,473 | -0.02(-0.28%) |
Jun 17, 2010 | 7.300 | 7.320 | 7.210 | 7.260 | 14,096 | -0.03(-0.41%) |
Jun 16, 2010 | 7.420 | 7.450 | 7.230 | 7.290 | 60,619 | -0.23(-3.06%) |
Jun 15, 2010 | 7.610 | 7.690 | 7.360 | 7.520 | 85,738 | -0.05(-0.66%) |
Jun 14, 2010 | 7.770 | 7.900 | 7.490 | 7.570 | 122,033 | -0.13(-1.69%) |
Jun 11, 2010 | 7.400 | 7.730 | 7.350 | 7.700 | 93,038 | +0.22(+2.94%) |
Jun 10, 2010 | 7.390 | 7.500 | 7.360 | 7.480 | 67,729 | +0.25(+3.46%) |
Jun 09, 2010 | 7.280 | 7.430 | 7.170 | 7.230 | 26,227 | +0.05(+0.70%) |
Jun 08, 2010 | 7.330 | 7.380 | 7.120 | 7.180 | 107,072 | -0.09(-1.24%) |
Jun 07, 2010 | 7.420 | 7.460 | 7.260 | 7.270 | 50,112 | -0.08(-1.09%) |
Jun 04, 2010 | 7.420 | 7.570 | 7.260 | 7.350 | 102,831 | -0.24(-3.16%) |
Jun 03, 2010 | 8.010 | 8.050 | 7.440 | 7.590 | 112,235 | -0.35(-4.41%) |
Jun 02, 2010 | 7.900 | 8.120 | 7.710 | 7.940 | 43,038 | +0.06(+0.76%) |
Jun 01, 2010 | 7.970 | 8.290 | 7.880 | 7.880 | 45,836 | -0.28(-3.43%) |
May 28, 2010 | 8.350 | 8.430 | 7.940 | 8.160 | 99,982 | -0.19(-2.28%) |
May 27, 2010 | 8.050 | 8.370 | 7.840 | 8.350 | 36,737 | +0.52(+6.64%) |
May 26, 2010 | 8.010 | 8.200 | 7.810 | 7.830 | 58,877 | -0.09(-1.14%) |
May 25, 2010 | 7.800 | 8.030 | 7.680 | 7.920 | 64,666 | -0.12(-1.49%) |
May 24, 2010 | 8.100 | 8.460 | 8.030 | 8.040 | 57,278 | -0.04(-0.50%) |
May 21, 2010 | 7.520 | 8.166 | 7.510 | 8.080 | 81,581 | +0.43(+5.62%) |
May 20, 2010 | 7.680 | 8.090 | 7.590 | 7.650 | 69,458 | -0.61(-7.38%) |
May 19, 2010 | 8.330 | 8.500 | 8.140 | 8.260 | 39,769 | -0.06(-0.72%) |
May 18, 2010 | 8.700 | 8.790 | 8.310 | 8.320 | 40,590 | -0.31(-3.59%) |
May 17, 2010 | 8.770 | 8.800 | 8.210 | 8.630 | 70,754 | -0.13(-1.48%) |
May 14, 2010 | 8.770 | 8.920 | 8.460 | 8.760 | 72,278 | -0.03(-0.34%) |
May 13, 2010 | 8.990 | 8.990 | 8.720 | 8.790 | 70,740 | -0.11(-1.24%) |
May 12, 2010 | 8.830 | 9.080 | 8.800 | 8.900 | 587,624 | +0.11(+1.25%) |
May 11, 2010 | 8.840 | 8.900 | 8.520 | 8.790 | 50,204 | +0.01(+0.11%) |
May 10, 2010 | 8.760 | 8.860 | 8.330 | 8.780 | 87,335 | +0.56(+6.81%) |
May 07, 2010 | 8.470 | 8.470 | 7.740 | 8.220 | 112,588 | -0.24(-2.84%) |
May 06, 2010 | 8.630 | 9.020 | 8.450 | 8.460 | 401,199 | -0.18(-2.08%) |
May 05, 2010 | 8.640 | 8.800 | 8.440 | 8.640 | 138,147 | -0.25(-2.81%) |
May 04, 2010 | 9.020 | 9.200 | 8.750 | 8.890 | 71,986 | -0.22(-2.41%) |