Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.616 | 6.616 | 6.519 | 6.595 | 57,582 | +0.04(+0.62%) |
Jun 29, 2010 | 6.647 | 6.647 | 6.534 | 6.554 | 25,358 | -0.05(-0.70%) |
Jun 25, 2010 | 6.601 | 6.616 | 6.575 | 6.601 | 23,979 | +0.04(+0.62%) |
Jun 24, 2010 | 6.595 | 6.595 | 6.534 | 6.560 | 47,082 | -0.02(-0.23%) |
Jun 23, 2010 | 6.544 | 6.575 | 6.503 | 6.575 | 48,383 | +0.08(+1.18%) |
Jun 22, 2010 | 6.514 | 6.514 | 6.483 | 6.498 | 42,891 | +0.02(+0.24%) |
Jun 21, 2010 | 6.519 | 6.524 | 6.432 | 6.483 | 81,766 | +0.03(+0.48%) |
Jun 18, 2010 | 6.452 | 6.452 | 6.416 | 6.452 | 43,223 | +0.04(+0.64%) |
Jun 17, 2010 | 6.401 | 6.411 | 6.350 | 6.411 | 45,938 | +0.08(+1.29%) |
Jun 16, 2010 | 6.416 | 6.416 | 6.202 | 6.330 | 372,904 | -0.06(-0.96%) |
Jun 15, 2010 | 6.416 | 6.416 | 6.324 | 6.391 | 57,089 | +0.08(+1.21%) |
Jun 14, 2010 | 6.473 | 6.473 | 6.294 | 6.314 | 251,870 | -0.12(-1.83%) |
Jun 11, 2010 | 6.493 | 6.493 | 6.411 | 6.432 | 51,440 | -0.01(-0.20%) |
Jun 10, 2010 | 6.394 | 6.445 | 6.394 | 6.445 | 30,669 | +0.03(+0.40%) |
Jun 09, 2010 | 6.384 | 6.450 | 6.384 | 6.419 | 39,679 | -0.01(-0.08%) |
Jun 08, 2010 | 6.394 | 6.480 | 6.378 | 6.424 | 72,629 | -0.01(-0.16%) |
Jun 07, 2010 | 6.684 | 6.684 | 6.394 | 6.434 | 529,341 | -0.19(-2.84%) |
Jun 04, 2010 | 6.623 | 6.745 | 6.577 | 6.623 | 46,609 | -0.07(-0.99%) |
Jun 03, 2010 | 6.816 | 6.826 | 6.668 | 6.689 | 31,174 | -0.08(-1.13%) |
Jun 02, 2010 | 6.806 | 6.806 | 6.699 | 6.765 | 20,965 | +0.04(+0.53%) |
Jun 01, 2010 | 6.740 | 6.867 | 6.668 | 6.729 | 146,923 | -0.07(-0.97%) |
May 28, 2010 | 6.796 | 6.882 | 6.694 | 6.796 | 31,648 | +0.03(+0.45%) |
May 27, 2010 | 6.851 | 6.872 | 6.740 | 6.765 | 46,826 | +0.03(+0.45%) |
May 26, 2010 | 7.172 | 7.172 | 6.699 | 6.734 | 82,664 | -0.28(-4.06%) |
May 25, 2010 | 7.340 | 7.340 | 7.004 | 7.019 | 81,691 | -0.31(-4.17%) |
May 24, 2010 | 7.248 | 7.630 | 7.248 | 7.325 | 191,093 | +0.05(+0.63%) |
May 21, 2010 | 7.182 | 7.319 | 7.040 | 7.279 | 74,955 | +0.23(+3.32%) |
May 20, 2010 | 6.953 | 7.045 | 6.943 | 7.045 | 56,760 | -0.11(-1.49%) |
May 19, 2010 | 7.172 | 7.223 | 6.938 | 7.152 | 113,387 | +0.06(+0.86%) |
May 18, 2010 | 6.928 | 7.294 | 6.867 | 7.091 | 285,292 | +0.16(+2.35%) |
May 17, 2010 | 6.857 | 6.999 | 6.750 | 6.928 | 138,427 | +0.06(+0.89%) |
May 14, 2010 | 6.867 | 6.887 | 6.750 | 6.867 | 159,672 | +0.06(+0.90%) |
May 13, 2010 | 6.729 | 6.806 | 6.689 | 6.806 | 95,862 | +0.11(+1.67%) |
May 12, 2010 | 6.790 | 6.790 | 6.638 | 6.694 | 62,160 | -0.01(-0.19%) |
May 11, 2010 | 6.641 | 6.707 | 6.615 | 6.707 | 105,545 | +0.08(+1.22%) |
May 10, 2010 | 6.570 | 6.656 | 6.524 | 6.626 | 81,775 | +0.10(+1.47%) |
May 07, 2010 | 6.464 | 6.534 | 6.375 | 6.529 | 80,740 | -0.02(-0.23%) |
May 06, 2010 | 6.707 | 6.707 | 6.545 | 6.545 | 40,108 | -0.14(-2.12%) |
May 05, 2010 | 6.682 | 6.691 | 6.671 | 6.686 | 25,063 | -0.06(-0.82%) |
May 04, 2010 | 6.717 | 6.752 | 6.707 | 6.742 | 20,954 | +0.03(+0.45%) |
May 03, 2010 | 6.762 | 6.762 | 6.707 | 6.712 | 45,498 | -0.00(-0.02%) |
Apr 30, 2010 | 6.696 | 6.732 | 6.686 | 6.713 | 40,829 | +0.04(+0.62%) |
Apr 29, 2010 | 6.686 | 6.696 | 6.671 | 6.671 | 36,220 | +0.00(+0.00%) |
Apr 28, 2010 | 6.631 | 6.695 | 6.631 | 6.671 | 25,288 | +0.05(+0.69%) |
Apr 27, 2010 | 6.620 | 6.701 | 6.585 | 6.626 | 31,777 | -0.02(-0.23%) |
Apr 26, 2010 | 6.696 | 6.712 | 6.641 | 6.641 | 22,601 | -0.04(-0.53%) |
Apr 23, 2010 | 6.676 | 6.716 | 6.646 | 6.676 | 56,558 | -0.03(-0.38%) |
Apr 22, 2010 | 6.656 | 6.701 | 6.648 | 6.701 | 28,246 | +0.09(+1.30%) |
Apr 21, 2010 | 6.661 | 6.707 | 6.615 | 6.615 | 10,846 | -0.04(-0.61%) |
Apr 20, 2010 | 6.656 | 6.707 | 6.610 | 6.656 | 36,382 | +0.00(+0.00%) |
Apr 19, 2010 | 6.671 | 6.707 | 6.636 | 6.656 | 27,187 | +0.01(+0.08%) |
Apr 16, 2010 | 6.717 | 6.717 | 6.651 | 6.651 | 19,328 | -0.05(-0.68%) |
Apr 15, 2010 | 6.681 | 6.727 | 6.641 | 6.696 | 55,400 | +0.06(+0.84%) |
Apr 14, 2010 | 6.681 | 6.681 | 6.620 | 6.641 | 24,751 | -0.02(-0.23%) |
Apr 13, 2010 | 6.656 | 6.656 | 6.555 | 6.656 | 31,786 | +0.02(+0.27%) |
Apr 12, 2010 | 6.648 | 6.648 | 6.583 | 6.638 | 20,690 | +0.05(+0.76%) |
Apr 09, 2010 | 6.623 | 6.628 | 6.583 | 6.588 | 18,943 | -0.01(-0.15%) |
Apr 08, 2010 | 6.623 | 6.623 | 6.573 | 6.597 | 23,416 | -0.00(-0.01%) |
Apr 07, 2010 | 6.598 | 6.598 | 6.548 | 6.598 | 17,750 | +0.03(+0.49%) |
Apr 06, 2010 | 6.548 | 6.593 | 6.548 | 6.566 | 27,753 | +0.00(+0.05%) |
Apr 05, 2010 | 6.689 | 6.689 | 6.563 | 6.563 | 30,753 | -0.09(-1.36%) |