Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.050 | 6.130 | 5.931 | 5.940 | 144,487 | -0.09(-1.49%) |
Jun 29, 2010 | 6.050 | 6.130 | 5.870 | 6.030 | 174,876 | -0.10(-1.63%) |
Jun 25, 2010 | 6.180 | 6.330 | 6.020 | 6.130 | 89,790 | +0.07(+1.16%) |
Jun 24, 2010 | 6.450 | 6.470 | 5.980 | 6.060 | 137,592 | -0.17(-2.73%) |
Jun 23, 2010 | 6.420 | 6.430 | 6.220 | 6.230 | 76,995 | -0.16(-2.50%) |
Jun 22, 2010 | 6.670 | 6.740 | 6.360 | 6.390 | 59,783 | -0.23(-3.48%) |
Jun 21, 2010 | 6.740 | 6.990 | 6.500 | 6.620 | 373,412 | -0.07(-1.05%) |
Jun 18, 2010 | 6.880 | 6.880 | 6.610 | 6.690 | 228,040 | -0.09(-1.33%) |
Jun 17, 2010 | 6.540 | 6.850 | 6.460 | 6.780 | 103,704 | +0.32(+4.95%) |
Jun 16, 2010 | 6.350 | 6.588 | 6.310 | 6.460 | 86,585 | +0.01(+0.16%) |
Jun 15, 2010 | 6.200 | 6.480 | 6.110 | 6.450 | 177,632 | +0.27(+4.37%) |
Jun 14, 2010 | 6.320 | 6.400 | 6.140 | 6.180 | 126,341 | -0.11(-1.75%) |
Jun 11, 2010 | 5.900 | 6.320 | 5.900 | 6.290 | 107,819 | +0.34(+5.71%) |
Jun 10, 2010 | 5.900 | 6.060 | 5.820 | 5.950 | 71,746 | +0.09(+1.54%) |
Jun 09, 2010 | 5.890 | 6.070 | 5.850 | 5.860 | 83,519 | +0.04(+0.69%) |
Jun 08, 2010 | 5.920 | 6.380 | 5.590 | 5.820 | 185,171 | -0.02(-0.34%) |
Jun 07, 2010 | 6.300 | 6.320 | 5.840 | 5.840 | 198,054 | -0.45(-7.15%) |
Jun 04, 2010 | 6.150 | 6.430 | 6.150 | 6.290 | 175,342 | -0.05(-0.79%) |
Jun 03, 2010 | 6.230 | 6.460 | 6.230 | 6.340 | 88,461 | +0.07(+1.12%) |
Jun 02, 2010 | 6.130 | 6.270 | 6.060 | 6.270 | 100,974 | +0.24(+3.98%) |
Jun 01, 2010 | 6.350 | 6.390 | 6.020 | 6.030 | 187,992 | -0.35(-5.49%) |
May 28, 2010 | 6.070 | 6.480 | 6.000 | 6.380 | 838,407 | +0.31(+5.11%) |
May 27, 2010 | 6.120 | 6.280 | 6.060 | 6.070 | 289,702 | +0.03(+0.50%) |
May 26, 2010 | 6.260 | 6.330 | 6.000 | 6.040 | 370,045 | -0.04(-0.66%) |
May 25, 2010 | 6.260 | 6.260 | 5.900 | 6.080 | 415,710 | -0.23(-3.65%) |
May 24, 2010 | 6.210 | 6.400 | 6.210 | 6.310 | 232,261 | +0.00(+0.00%) |
May 21, 2010 | 5.800 | 6.310 | 5.730 | 6.310 | 326,043 | +0.42(+7.13%) |
May 20, 2010 | 5.780 | 6.140 | 5.730 | 5.890 | 437,586 | -0.29(-4.69%) |
May 19, 2010 | 6.250 | 6.410 | 6.070 | 6.180 | 217,302 | -0.05(-0.80%) |
May 18, 2010 | 6.520 | 6.640 | 6.120 | 6.230 | 377,447 | -0.24(-3.71%) |
May 17, 2010 | 6.420 | 6.515 | 6.150 | 6.470 | 217,936 | +0.05(+0.78%) |
May 14, 2010 | 6.720 | 6.720 | 6.140 | 6.420 | 290,402 | -0.46(-6.69%) |
May 13, 2010 | 7.040 | 7.180 | 6.830 | 6.880 | 199,319 | -0.12(-1.71%) |
May 12, 2010 | 6.820 | 7.010 | 6.730 | 7.000 | 154,675 | +0.25(+3.70%) |
May 11, 2010 | 6.900 | 7.000 | 6.580 | 6.750 | 99,558 | +0.07(+1.05%) |
May 10, 2010 | 6.760 | 6.870 | 6.480 | 6.680 | 171,670 | +0.27(+4.21%) |
May 07, 2010 | 6.520 | 6.720 | 6.020 | 6.410 | 277,423 | -0.11(-1.69%) |
May 06, 2010 | 7.130 | 7.130 | 4.750 | 6.520 | 390,443 | -0.42(-6.05%) |
May 05, 2010 | 7.040 | 7.500 | 6.900 | 6.940 | 434,535 | -0.12(-1.70%) |
May 04, 2010 | 7.160 | 7.220 | 6.940 | 7.060 | 149,699 | -0.12(-1.74%) |
May 03, 2010 | 7.080 | 7.280 | 6.902 | 7.185 | 66,515 | +0.18(+2.64%) |
Apr 30, 2010 | 7.250 | 7.280 | 6.990 | 7.000 | 124,270 | -0.30(-4.11%) |
Apr 29, 2010 | 7.250 | 7.340 | 7.220 | 7.300 | 70,811 | +0.03(+0.41%) |
Apr 28, 2010 | 7.460 | 7.460 | 7.000 | 7.270 | 165,831 | -0.08(-1.09%) |
Apr 27, 2010 | 7.450 | 7.550 | 7.240 | 7.350 | 271,698 | -0.18(-2.39%) |
Apr 26, 2010 | 7.400 | 7.679 | 7.400 | 7.530 | 171,802 | +0.18(+2.45%) |
Apr 23, 2010 | 7.390 | 7.450 | 7.250 | 7.350 | 239,416 | -0.08(-1.08%) |
Apr 22, 2010 | 7.360 | 7.480 | 7.300 | 7.430 | 72,067 | -0.03(-0.40%) |
Apr 21, 2010 | 7.410 | 7.659 | 7.320 | 7.460 | 491,608 | +0.07(+0.95%) |
Apr 20, 2010 | 7.470 | 7.660 | 7.300 | 7.390 | 329,215 | -0.01(-0.14%) |
Apr 19, 2010 | 7.380 | 7.500 | 7.210 | 7.400 | 338,063 | +0.05(+0.68%) |
Apr 16, 2010 | 7.120 | 7.380 | 7.020 | 7.350 | 305,412 | +0.19(+2.65%) |
Apr 15, 2010 | 7.020 | 7.160 | 6.940 | 7.160 | 1,415,541 | +0.22(+3.17%) |
Apr 14, 2010 | 6.720 | 7.070 | 6.720 | 6.940 | 1,153,268 | +0.18(+2.66%) |
Apr 13, 2010 | 6.860 | 6.860 | 6.740 | 6.760 | 211,928 | -0.14(-2.03%) |
Apr 12, 2010 | 6.710 | 6.950 | 6.700 | 6.900 | 105,675 | +0.10(+1.47%) |
Apr 09, 2010 | 6.760 | 6.880 | 6.650 | 6.800 | 183,489 | +0.00(+0.00%) |
Apr 08, 2010 | 7.000 | 7.000 | 6.740 | 6.800 | 168,773 | -0.20(-2.86%) |
Apr 07, 2010 | 6.960 | 7.030 | 6.910 | 7.000 | 177,944 | -0.01(-0.14%) |
Apr 06, 2010 | 7.000 | 7.080 | 6.910 | 7.010 | 221,979 | -0.06(-0.85%) |
Apr 05, 2010 | 6.750 | 7.380 | 6.660 | 7.070 | 662,429 | +0.38(+5.60%) |