Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.672 | 6.687 | 6.509 | 6.514 | 267,321 | -0.14(-2.07%) |
Jun 29, 2010 | 6.807 | 6.812 | 6.612 | 6.652 | 437,770 | -0.22(-3.24%) |
Jun 25, 2010 | 6.652 | 6.877 | 6.547 | 6.874 | 1,464,277 | +0.24(+3.66%) |
Jun 24, 2010 | 6.637 | 6.739 | 6.622 | 6.632 | 139,729 | -0.06(-0.86%) |
Jun 23, 2010 | 6.694 | 6.749 | 6.654 | 6.689 | 154,409 | -0.02(-0.30%) |
Jun 22, 2010 | 6.757 | 6.829 | 6.677 | 6.709 | 314,001 | -0.01(-0.11%) |
Jun 21, 2010 | 6.672 | 6.752 | 6.464 | 6.717 | 321,359 | +0.14(+2.09%) |
Jun 18, 2010 | 6.677 | 6.677 | 6.509 | 6.579 | 439,718 | -0.05(-0.72%) |
Jun 17, 2010 | 6.664 | 6.707 | 6.602 | 6.627 | 102,794 | -0.02(-0.26%) |
Jun 16, 2010 | 6.682 | 6.737 | 6.557 | 6.644 | 163,599 | -0.07(-1.04%) |
Jun 15, 2010 | 6.507 | 6.744 | 6.434 | 6.714 | 430,900 | +0.24(+3.71%) |
Jun 14, 2010 | 6.509 | 6.634 | 6.459 | 6.474 | 269,932 | +0.00(+0.08%) |
Jun 11, 2010 | 6.302 | 6.477 | 6.259 | 6.469 | 334,492 | +0.09(+1.33%) |
Jun 10, 2010 | 6.409 | 6.409 | 6.302 | 6.384 | 325,286 | +0.08(+1.23%) |
Jun 09, 2010 | 6.489 | 6.584 | 6.272 | 6.307 | 612,458 | -0.08(-1.18%) |
Jun 08, 2010 | 6.279 | 6.459 | 6.229 | 6.382 | 497,131 | +0.12(+1.84%) |
Jun 07, 2010 | 6.592 | 6.657 | 6.267 | 6.267 | 550,866 | -0.32(-4.82%) |
Jun 04, 2010 | 6.752 | 6.872 | 6.569 | 6.584 | 452,498 | -0.31(-4.46%) |
Jun 03, 2010 | 6.809 | 6.944 | 6.652 | 6.892 | 679,010 | +0.12(+1.81%) |
Jun 02, 2010 | 6.547 | 6.797 | 6.387 | 6.769 | 837,254 | +0.24(+3.60%) |
Jun 01, 2010 | 6.464 | 6.817 | 6.457 | 6.534 | 496,147 | +0.11(+1.63%) |
May 28, 2010 | 6.527 | 6.559 | 6.409 | 6.429 | 258,159 | -0.10(-1.49%) |
May 27, 2010 | 6.399 | 6.547 | 6.367 | 6.527 | 360,389 | +0.23(+3.61%) |
May 26, 2010 | 6.059 | 6.360 | 6.037 | 6.299 | 551,894 | +0.28(+4.70%) |
May 25, 2010 | 6.022 | 6.059 | 5.929 | 6.016 | 380,892 | -0.15(-2.47%) |
May 24, 2010 | 6.309 | 6.402 | 6.152 | 6.169 | 121,397 | -0.13(-1.99%) |
May 21, 2010 | 6.117 | 6.314 | 6.014 | 6.294 | 384,011 | +0.12(+1.94%) |
May 20, 2010 | 6.267 | 6.502 | 6.164 | 6.174 | 306,859 | -0.43(-6.48%) |
May 19, 2010 | 6.559 | 6.724 | 6.507 | 6.602 | 187,517 | +0.03(+0.42%) |
May 18, 2010 | 6.732 | 6.792 | 6.539 | 6.574 | 212,310 | -0.12(-1.79%) |
May 17, 2010 | 6.729 | 6.752 | 6.542 | 6.694 | 293,538 | +0.01(+0.22%) |
May 14, 2010 | 6.752 | 6.792 | 6.532 | 6.679 | 553,325 | -0.12(-1.80%) |
May 13, 2010 | 6.729 | 6.849 | 6.689 | 6.802 | 307,587 | +0.07(+1.08%) |
May 12, 2010 | 6.462 | 6.737 | 6.437 | 6.729 | 217,857 | +0.26(+4.06%) |
May 11, 2010 | 6.397 | 6.554 | 6.189 | 6.467 | 109,096 | +0.13(+1.97%) |
May 10, 2010 | 6.253 | 6.372 | 5.876 | 6.342 | 299,301 | +0.22(+3.59%) |
May 07, 2010 | 6.242 | 6.264 | 6.016 | 6.122 | 399,224 | -0.13(-2.12%) |
May 06, 2010 | 6.429 | 6.429 | 6.172 | 6.254 | 294,838 | -0.18(-2.84%) |
May 05, 2010 | 6.529 | 6.567 | 6.409 | 6.437 | 182,518 | -0.12(-1.83%) |
May 04, 2010 | 6.622 | 6.679 | 6.529 | 6.557 | 275,055 | -0.15(-2.16%) |
May 03, 2010 | 6.614 | 6.712 | 6.522 | 6.702 | 156,296 | +0.12(+1.75%) |
Apr 30, 2010 | 6.794 | 6.794 | 6.574 | 6.587 | 239,963 | -0.23(-3.34%) |
Apr 29, 2010 | 6.592 | 6.822 | 6.579 | 6.814 | 350,776 | +0.24(+3.61%) |
Apr 28, 2010 | 6.577 | 6.652 | 6.524 | 6.577 | 115,743 | +0.04(+0.61%) |
Apr 27, 2010 | 6.639 | 6.694 | 6.532 | 6.537 | 310,438 | -0.10(-1.54%) |
Apr 26, 2010 | 6.622 | 6.694 | 6.619 | 6.639 | 167,438 | -0.02(-0.26%) |
Apr 23, 2010 | 6.664 | 6.672 | 6.537 | 6.657 | 219,605 | +0.01(+0.11%) |
Apr 22, 2010 | 6.572 | 6.652 | 6.472 | 6.649 | 171,465 | -0.03(-0.49%) |
Apr 21, 2010 | 6.547 | 6.689 | 6.544 | 6.682 | 169,365 | +0.12(+1.83%) |
Apr 20, 2010 | 6.539 | 6.584 | 6.499 | 6.562 | 181,354 | +0.03(+0.42%) |
Apr 19, 2010 | 6.447 | 6.537 | 6.399 | 6.534 | 332,256 | +0.05(+0.77%) |
Apr 16, 2010 | 6.437 | 6.502 | 6.402 | 6.484 | 550,150 | +0.05(+0.74%) |
Apr 15, 2010 | 6.434 | 6.449 | 6.392 | 6.437 | 317,412 | -0.02(-0.31%) |
Apr 14, 2010 | 6.377 | 6.457 | 6.302 | 6.457 | 264,417 | +0.09(+1.33%) |
Apr 13, 2010 | 6.252 | 6.377 | 6.214 | 6.372 | 190,208 | +0.13(+2.12%) |
Apr 12, 2010 | 6.214 | 6.272 | 6.152 | 6.239 | 231,882 | +0.04(+0.69%) |
Apr 09, 2010 | 6.257 | 6.257 | 6.155 | 6.197 | 212,182 | -0.07(-1.16%) |
Apr 08, 2010 | 6.277 | 6.369 | 6.262 | 6.269 | 123,489 | -0.04(-0.63%) |
Apr 07, 2010 | 6.417 | 6.432 | 6.252 | 6.309 | 358,026 | -0.10(-1.60%) |
Apr 06, 2010 | 6.342 | 6.442 | 6.249 | 6.412 | 209,711 | +0.07(+1.02%) |
Apr 05, 2010 | 6.252 | 6.372 | 6.207 | 6.347 | 363,541 | +0.10(+1.52%) |