Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.470 | 6.790 | 6.310 | 6.550 | 49,283 | +0.08(+1.24%) |
Jun 29, 2010 | 6.710 | 6.710 | 6.450 | 6.470 | 58,651 | -0.31(-4.57%) |
Jun 25, 2010 | 7.040 | 7.050 | 6.620 | 6.780 | 1,146,237 | -0.15(-2.16%) |
Jun 24, 2010 | 6.800 | 7.070 | 6.600 | 6.930 | 47,822 | +0.12(+1.76%) |
Jun 23, 2010 | 6.990 | 7.100 | 6.530 | 6.810 | 55,911 | -0.18(-2.58%) |
Jun 22, 2010 | 7.130 | 7.190 | 6.970 | 6.990 | 48,366 | -0.17(-2.37%) |
Jun 21, 2010 | 7.330 | 7.397 | 6.950 | 7.160 | 59,134 | -0.12(-1.65%) |
Jun 18, 2010 | 7.230 | 7.380 | 7.190 | 7.280 | 32,597 | +0.02(+0.28%) |
Jun 17, 2010 | 7.200 | 7.420 | 7.100 | 7.260 | 51,865 | +0.13(+1.82%) |
Jun 16, 2010 | 6.760 | 7.210 | 6.760 | 7.130 | 52,952 | +0.31(+4.55%) |
Jun 15, 2010 | 6.810 | 6.820 | 6.500 | 6.820 | 49,547 | +0.01(+0.15%) |
Jun 14, 2010 | 6.760 | 6.840 | 6.650 | 6.810 | 68,240 | +0.12(+1.79%) |
Jun 11, 2010 | 6.600 | 6.830 | 6.570 | 6.690 | 45,790 | +0.14(+2.14%) |
Jun 10, 2010 | 6.800 | 6.830 | 6.220 | 6.550 | 124,837 | -0.09(-1.36%) |
Jun 09, 2010 | 6.720 | 6.950 | 6.610 | 6.640 | 93,507 | +0.09(+1.37%) |
Jun 08, 2010 | 7.040 | 7.190 | 6.470 | 6.550 | 228,227 | -0.60(-8.39%) |
Jun 07, 2010 | 7.700 | 7.760 | 7.000 | 7.150 | 122,182 | -0.44(-5.80%) |
Jun 04, 2010 | 8.150 | 8.150 | 7.520 | 7.590 | 127,555 | -0.51(-6.30%) |
Jun 03, 2010 | 8.150 | 8.400 | 8.100 | 8.100 | 173,356 | +0.04(+0.50%) |
Jun 02, 2010 | 8.100 | 8.200 | 7.970 | 8.060 | 121,719 | -0.04(-0.49%) |
Jun 01, 2010 | 8.380 | 8.380 | 8.050 | 8.100 | 233,936 | -0.15(-1.82%) |
May 28, 2010 | 7.500 | 8.420 | 7.520 | 8.250 | 376,075 | +0.75(+10.00%) |
May 27, 2010 | 7.470 | 7.640 | 7.320 | 7.500 | 84,111 | +0.11(+1.49%) |
May 26, 2010 | 7.400 | 7.480 | 7.030 | 7.390 | 54,805 | +0.03(+0.41%) |
May 25, 2010 | 7.670 | 7.680 | 7.210 | 7.360 | 85,052 | -0.39(-5.03%) |
May 24, 2010 | 7.530 | 7.780 | 7.490 | 7.750 | 46,607 | +0.26(+3.47%) |
May 21, 2010 | 6.950 | 7.600 | 6.810 | 7.490 | 65,032 | +0.23(+3.17%) |
May 20, 2010 | 7.040 | 7.530 | 7.000 | 7.260 | 110,119 | -0.11(-1.49%) |
May 19, 2010 | 7.940 | 8.000 | 7.370 | 7.370 | 84,933 | -0.55(-6.94%) |
May 18, 2010 | 8.070 | 8.210 | 7.870 | 7.920 | 66,463 | -0.06(-0.75%) |
May 17, 2010 | 7.540 | 7.980 | 7.420 | 7.980 | 109,927 | +0.55(+7.40%) |
May 14, 2010 | 7.370 | 7.580 | 7.000 | 7.430 | 89,477 | +0.09(+1.23%) |
May 13, 2010 | 7.700 | 7.730 | 7.330 | 7.340 | 74,867 | -0.25(-3.29%) |
May 12, 2010 | 7.110 | 7.750 | 7.010 | 7.590 | 166,476 | +0.58(+8.27%) |
May 11, 2010 | 7.060 | 7.170 | 6.930 | 7.010 | 66,834 | +0.06(+0.86%) |
May 10, 2010 | 6.980 | 7.070 | 6.630 | 6.950 | 105,818 | +0.37(+5.70%) |
May 07, 2010 | 6.570 | 6.829 | 6.240 | 6.575 | 22,934 | +0.06(+0.84%) |
May 06, 2010 | 7.080 | 7.080 | 6.516 | 6.520 | 37,250 | -0.53(-7.52%) |
May 05, 2010 | 7.100 | 7.150 | 6.980 | 7.050 | 46,998 | +0.05(+0.71%) |
May 04, 2010 | 6.990 | 7.240 | 6.750 | 7.000 | 93,562 | +0.25(+3.70%) |
May 03, 2010 | 6.920 | 7.200 | 6.750 | 6.750 | 67,402 | -0.23(-3.30%) |
Apr 30, 2010 | 6.530 | 7.100 | 6.530 | 6.980 | 61,127 | +0.45(+6.89%) |
Apr 29, 2010 | 6.570 | 6.610 | 6.500 | 6.530 | 8,840 | +0.02(+0.31%) |
Apr 28, 2010 | 6.510 | 6.590 | 6.500 | 6.510 | 38,957 | -0.04(-0.61%) |
Apr 27, 2010 | 6.540 | 6.620 | 6.500 | 6.550 | 29,576 | +0.05(+0.77%) |
Apr 26, 2010 | 6.550 | 6.550 | 6.310 | 6.500 | 136,118 | +0.03(+0.46%) |
Apr 23, 2010 | 6.480 | 6.580 | 6.371 | 6.470 | 128,081 | -0.04(-0.61%) |
Apr 22, 2010 | 6.535 | 6.640 | 6.495 | 6.510 | 9,960 | -0.05(-0.76%) |
Apr 21, 2010 | 6.750 | 6.750 | 6.510 | 6.560 | 4,340 | -0.21(-3.10%) |
Apr 20, 2010 | 6.775 | 6.870 | 6.730 | 6.770 | 13,158 | +0.12(+1.80%) |
Apr 19, 2010 | 6.870 | 6.870 | 6.300 | 6.650 | 62,959 | -0.19(-2.78%) |
Apr 16, 2010 | 6.830 | 6.890 | 6.830 | 6.840 | 6,233 | +0.04(+0.59%) |
Apr 15, 2010 | 6.890 | 6.900 | 6.730 | 6.800 | 27,682 | -0.06(-0.86%) |
Apr 14, 2010 | 6.870 | 6.940 | 6.750 | 6.859 | 14,890 | +0.02(+0.28%) |
Apr 13, 2010 | 6.860 | 6.860 | 6.710 | 6.840 | 27,248 | +0.04(+0.59%) |
Apr 12, 2010 | 6.790 | 6.860 | 6.740 | 6.800 | 34,604 | +0.01(+0.15%) |
Apr 09, 2010 | 6.750 | 6.890 | 6.750 | 6.790 | 20,129 | +0.04(+0.59%) |
Apr 08, 2010 | 6.710 | 6.810 | 6.710 | 6.750 | 25,770 | -0.03(-0.44%) |
Apr 07, 2010 | 6.750 | 6.820 | 6.560 | 6.780 | 40,550 | +0.09(+1.35%) |
Apr 06, 2010 | 6.790 | 6.790 | 6.683 | 6.690 | 35,359 | -0.03(-0.45%) |
Apr 05, 2010 | 6.670 | 6.720 | 6.570 | 6.720 | 29,490 | +0.14(+2.13%) |