Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.470 | 6.617 | 6.423 | 6.490 | 500,724 | +0.03(+0.46%) |
Jun 29, 2010 | 6.593 | 6.593 | 6.413 | 6.460 | 385,917 | -0.19(-2.86%) |
Jun 25, 2010 | 6.517 | 6.717 | 6.467 | 6.650 | 1,230,492 | +0.17(+2.62%) |
Jun 24, 2010 | 6.463 | 6.497 | 6.390 | 6.480 | 339,807 | -0.03(-0.46%) |
Jun 23, 2010 | 6.537 | 6.590 | 6.420 | 6.510 | 346,806 | -0.02(-0.36%) |
Jun 22, 2010 | 6.667 | 6.847 | 6.527 | 6.533 | 459,306 | -0.10(-1.56%) |
Jun 21, 2010 | 6.890 | 6.900 | 6.603 | 6.637 | 418,716 | -0.17(-2.55%) |
Jun 18, 2010 | 6.670 | 6.827 | 6.667 | 6.810 | 845,253 | +0.17(+2.51%) |
Jun 17, 2010 | 6.570 | 6.657 | 6.516 | 6.643 | 404,058 | +0.13(+2.00%) |
Jun 16, 2010 | 6.510 | 6.563 | 6.457 | 6.513 | 198,315 | -0.04(-0.61%) |
Jun 15, 2010 | 6.410 | 6.577 | 6.327 | 6.553 | 268,518 | +0.15(+2.34%) |
Jun 14, 2010 | 6.480 | 6.537 | 6.370 | 6.403 | 335,163 | -0.01(-0.16%) |
Jun 11, 2010 | 6.300 | 6.427 | 6.300 | 6.413 | 313,323 | +0.04(+0.57%) |
Jun 10, 2010 | 6.200 | 6.383 | 6.164 | 6.377 | 549,561 | +0.27(+4.48%) |
Jun 09, 2010 | 6.033 | 6.147 | 5.983 | 6.103 | 389,565 | +0.13(+2.12%) |
Jun 08, 2010 | 5.957 | 6.030 | 5.850 | 5.977 | 558,375 | +0.05(+0.79%) |
Jun 07, 2010 | 6.040 | 6.120 | 5.920 | 5.930 | 376,719 | -0.11(-1.88%) |
Jun 04, 2010 | 6.177 | 6.217 | 6.033 | 6.043 | 459,816 | -0.27(-4.28%) |
Jun 03, 2010 | 6.267 | 6.363 | 6.147 | 6.313 | 564,876 | +0.08(+1.28%) |
Jun 02, 2010 | 6.197 | 6.237 | 6.073 | 6.233 | 820,461 | +0.05(+0.75%) |
Jun 01, 2010 | 6.340 | 6.393 | 6.183 | 6.187 | 476,349 | -0.18(-2.88%) |
May 28, 2010 | 6.390 | 6.443 | 6.300 | 6.370 | 279,336 | -0.02(-0.31%) |
May 27, 2010 | 6.257 | 6.400 | 6.257 | 6.390 | 440,022 | +0.21(+3.45%) |
May 26, 2010 | 6.147 | 6.267 | 6.073 | 6.177 | 754,458 | +0.04(+0.65%) |
May 25, 2010 | 6.087 | 6.173 | 6.017 | 6.137 | 615,135 | -0.08(-1.29%) |
May 24, 2010 | 6.250 | 6.303 | 6.170 | 6.217 | 392,559 | -0.03(-0.53%) |
May 21, 2010 | 6.247 | 6.383 | 6.220 | 6.250 | 801,909 | -0.07(-1.11%) |
May 20, 2010 | 6.350 | 6.483 | 6.317 | 6.320 | 595,401 | -0.21(-3.22%) |
May 19, 2010 | 6.577 | 6.630 | 6.447 | 6.530 | 542,580 | -0.08(-1.21%) |
May 18, 2010 | 6.827 | 6.907 | 6.590 | 6.610 | 384,012 | -0.13(-1.93%) |
May 17, 2010 | 6.723 | 6.830 | 6.570 | 6.740 | 321,030 | +0.07(+1.05%) |
May 14, 2010 | 6.823 | 6.823 | 6.557 | 6.670 | 519,438 | -0.20(-2.96%) |
May 13, 2010 | 6.800 | 7.000 | 6.787 | 6.873 | 339,450 | +0.05(+0.68%) |
May 12, 2010 | 6.590 | 6.830 | 6.528 | 6.827 | 593,004 | +0.26(+3.96%) |
May 11, 2010 | 6.567 | 6.599 | 6.523 | 6.567 | 944,019 | -0.02(-0.30%) |
May 10, 2010 | 6.517 | 6.640 | 6.477 | 6.587 | 514,569 | +0.14(+2.22%) |
May 07, 2010 | 6.440 | 6.533 | 6.223 | 6.443 | 1,081,164 | +0.01(+0.16%) |
May 06, 2010 | 6.647 | 6.687 | 6.230 | 6.433 | 755,985 | -0.22(-3.36%) |
May 05, 2010 | 6.603 | 6.713 | 6.387 | 6.657 | 809,634 | +0.21(+3.31%) |
May 04, 2010 | 6.397 | 6.478 | 6.333 | 6.443 | 760,293 | -0.04(-0.62%) |
May 03, 2010 | 6.270 | 6.490 | 6.270 | 6.483 | 683,946 | +0.22(+3.51%) |
Apr 30, 2010 | 6.440 | 6.463 | 6.237 | 6.263 | 975,522 | -0.18(-2.74%) |
Apr 29, 2010 | 6.427 | 6.610 | 6.147 | 6.440 | 1,467,810 | -0.33(-4.83%) |
Apr 28, 2010 | 6.803 | 6.847 | 6.737 | 6.767 | 350,253 | +0.00(+0.05%) |
Apr 27, 2010 | 6.753 | 6.947 | 6.747 | 6.763 | 778,896 | -0.04(-0.54%) |
Apr 26, 2010 | 6.717 | 6.830 | 6.677 | 6.800 | 325,524 | +0.06(+0.89%) |
Apr 23, 2010 | 6.707 | 6.780 | 6.637 | 6.740 | 736,011 | +0.05(+0.70%) |
Apr 22, 2010 | 6.607 | 6.700 | 6.607 | 6.693 | 810,558 | +0.02(+0.30%) |
Apr 21, 2010 | 6.660 | 6.780 | 6.633 | 6.673 | 347,424 | +0.00(+0.05%) |
Apr 20, 2010 | 6.533 | 6.683 | 6.480 | 6.670 | 331,815 | +0.12(+1.88%) |
Apr 19, 2010 | 6.607 | 6.640 | 6.433 | 6.547 | 414,105 | -0.09(-1.41%) |
Apr 16, 2010 | 6.640 | 6.683 | 6.510 | 6.640 | 552,723 | +0.01(+0.20%) |
Apr 15, 2010 | 6.800 | 6.803 | 6.623 | 6.627 | 770,202 | -0.38(-5.47%) |
Apr 14, 2010 | 7.003 | 7.040 | 6.930 | 7.010 | 322,383 | +0.05(+0.67%) |
Apr 13, 2010 | 6.970 | 7.060 | 6.858 | 6.963 | 896,436 | +0.01(+0.10%) |
Apr 12, 2010 | 6.900 | 6.993 | 6.900 | 6.957 | 512,412 | +0.04(+0.58%) |
Apr 09, 2010 | 6.957 | 6.963 | 6.840 | 6.917 | 452,955 | -0.04(-0.57%) |
Apr 08, 2010 | 6.903 | 6.993 | 6.870 | 6.957 | 312,546 | +0.01(+0.19%) |
Apr 07, 2010 | 6.947 | 7.030 | 6.903 | 6.943 | 346,122 | -0.04(-0.62%) |
Apr 06, 2010 | 6.943 | 7.040 | 6.895 | 6.987 | 301,788 | -0.00(-0.05%) |
Apr 05, 2010 | 6.953 | 7.157 | 6.907 | 6.990 | 426,177 | +0.03(+0.48%) |