Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.450 | 6.500 | 6.400 | 6.420 | 37,259 | +0.05(+0.78%) |
Jun 29, 2010 | 6.580 | 6.580 | 6.350 | 6.370 | 73,084 | -0.17(-2.60%) |
Jun 25, 2010 | 6.510 | 6.660 | 6.510 | 6.540 | 71,628 | +0.03(+0.46%) |
Jun 24, 2010 | 6.730 | 6.760 | 6.500 | 6.510 | 98,378 | -0.23(-3.41%) |
Jun 23, 2010 | 6.750 | 6.800 | 6.730 | 6.740 | 67,075 | -0.08(-1.17%) |
Jun 22, 2010 | 6.800 | 6.820 | 6.760 | 6.820 | 91,702 | +0.02(+0.29%) |
Jun 21, 2010 | 6.790 | 6.880 | 6.710 | 6.800 | 117,898 | +0.10(+1.49%) |
Jun 18, 2010 | 6.750 | 6.810 | 6.700 | 6.700 | 76,267 | -0.04(-0.59%) |
Jun 17, 2010 | 6.690 | 6.840 | 6.670 | 6.740 | 148,908 | +0.16(+2.43%) |
Jun 16, 2010 | 6.670 | 6.690 | 6.520 | 6.580 | 143,030 | +0.00(+0.00%) |
Jun 15, 2010 | 6.660 | 6.720 | 6.580 | 6.580 | 205,068 | -0.05(-0.75%) |
Jun 14, 2010 | 6.560 | 6.680 | 6.510 | 6.630 | 202,462 | +0.17(+2.63%) |
Jun 11, 2010 | 6.500 | 6.530 | 6.400 | 6.460 | 75,306 | -0.01(-0.15%) |
Jun 10, 2010 | 6.600 | 6.650 | 6.400 | 6.470 | 138,394 | -0.11(-1.67%) |
Jun 09, 2010 | 6.770 | 6.790 | 6.520 | 6.580 | 101,172 | -0.06(-0.90%) |
Jun 08, 2010 | 7.000 | 7.000 | 6.610 | 6.640 | 183,101 | -0.26(-3.77%) |
Jun 07, 2010 | 7.000 | 7.000 | 6.840 | 6.900 | 186,522 | -0.03(-0.43%) |
Jun 04, 2010 | 6.920 | 7.070 | 6.780 | 6.930 | 633,547 | +0.01(+0.14%) |
Jun 03, 2010 | 6.710 | 6.950 | 6.710 | 6.920 | 284,063 | +0.26(+3.90%) |
Jun 02, 2010 | 6.750 | 6.770 | 6.650 | 6.660 | 135,482 | +0.00(+0.00%) |
Jun 01, 2010 | 6.940 | 6.950 | 6.660 | 6.660 | 176,147 | -0.21(-3.06%) |
May 31, 2010 | 6.650 | 6.950 | 6.650 | 6.870 | 144,816 | +0.19(+2.84%) |
May 28, 2010 | 6.360 | 6.680 | 6.340 | 6.680 | 397,850 | +0.34(+5.36%) |
May 27, 2010 | 6.280 | 6.350 | 6.250 | 6.340 | 948,097 | +0.14(+2.26%) |
May 26, 2010 | 6.240 | 6.340 | 6.090 | 6.200 | 975,105 | +0.13(+2.14%) |
May 25, 2010 | 6.280 | 6.280 | 5.950 | 6.070 | 282,203 | -0.16(-2.57%) |
May 21, 2010 | 6.090 | 6.430 | 6.000 | 6.230 | 327,750 | +0.22(+3.66%) |
May 20, 2010 | 6.250 | 6.030 | 5.860 | 6.010 | 592,263 | -0.30(-4.75%) |
May 19, 2010 | 6.640 | 6.640 | 6.200 | 6.310 | 510,646 | -0.21(-3.22%) |
May 18, 2010 | 6.630 | 6.630 | 6.450 | 6.520 | 1,618,289 | +0.09(+1.40%) |
May 17, 2010 | 6.660 | 6.700 | 6.360 | 6.430 | 575,220 | -0.23(-3.45%) |
May 14, 2010 | 6.450 | 6.880 | 6.410 | 6.660 | 1,196,806 | -0.04(-0.60%) |
May 13, 2010 | 7.050 | 7.200 | 6.610 | 6.700 | 1,366,171 | -0.62(-8.47%) |
May 12, 2010 | 7.220 | 7.350 | 7.200 | 7.320 | 118,879 | +0.14(+1.95%) |
May 11, 2010 | 7.670 | 7.280 | 7.150 | 7.180 | 219,678 | -0.28(-3.75%) |
May 10, 2010 | 7.490 | 7.480 | 7.390 | 7.460 | 183,108 | +0.52(+7.49%) |
May 07, 2010 | 7.050 | 7.090 | 6.760 | 6.940 | 208,108 | -0.09(-1.28%) |
May 06, 2010 | 7.080 | 7.290 | 7.010 | 7.030 | 515,784 | -0.03(-0.42%) |
May 05, 2010 | 7.020 | 7.180 | 7.010 | 7.060 | 595,077 | -0.29(-3.95%) |
May 04, 2010 | 7.700 | 7.700 | 7.250 | 7.350 | 551,531 | -0.44(-5.65%) |
May 03, 2010 | 7.920 | 7.920 | 7.700 | 7.790 | 123,347 | -0.13(-1.64%) |
Apr 30, 2010 | 7.940 | 8.030 | 7.910 | 7.920 | 75,641 | -0.02(-0.25%) |
Apr 29, 2010 | 7.860 | 8.040 | 7.860 | 7.940 | 112,625 | +0.09(+1.15%) |
Apr 28, 2010 | 8.090 | 8.100 | 7.850 | 7.850 | 145,579 | -0.11(-1.38%) |
Apr 27, 2010 | 8.120 | 8.140 | 7.960 | 7.960 | 158,761 | -0.14(-1.73%) |
Apr 26, 2010 | 7.950 | 8.160 | 7.950 | 8.100 | 274,173 | +0.15(+1.89%) |
Apr 23, 2010 | 8.000 | 8.070 | 7.950 | 7.950 | 198,497 | -0.03(-0.38%) |
Apr 22, 2010 | 7.990 | 8.000 | 7.890 | 7.980 | 739,022 | -0.02(-0.25%) |
Apr 21, 2010 | 8.000 | 8.040 | 7.870 | 8.000 | 268,769 | -0.03(-0.37%) |
Apr 20, 2010 | 8.010 | 8.110 | 8.010 | 8.030 | 324,274 | -0.03(-0.37%) |
Apr 19, 2010 | 7.900 | 8.060 | 7.850 | 8.060 | 165,760 | +0.12(+1.51%) |
Apr 16, 2010 | 7.900 | 8.050 | 7.850 | 7.940 | 215,346 | -0.02(-0.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 7.850 | 7.960 | 326,439 | -0.15(-1.85%) |
Apr 14, 2010 | 8.110 | 8.160 | 8.110 | 8.110 | 100,970 | -0.01(-0.12%) |
Apr 13, 2010 | 8.190 | 8.190 | 8.100 | 8.120 | 508,953 | -0.01(-0.12%) |
Apr 12, 2010 | 8.100 | 8.240 | 8.100 | 8.130 | 92,180 | +0.02(+0.25%) |
Apr 09, 2010 | 8.080 | 8.250 | 8.070 | 8.110 | 74,332 | -0.01(-0.12%) |
Apr 08, 2010 | 8.110 | 8.130 | 8.060 | 8.120 | 135,563 | +0.03(+0.37%) |
Apr 07, 2010 | 8.120 | 8.160 | 8.080 | 8.090 | 390,852 | -0.06(-0.74%) |
Apr 06, 2010 | 8.280 | 8.320 | 8.150 | 8.150 | 168,509 | -0.20(-2.40%) |
Apr 05, 2010 | 8.270 | 8.350 | 8.220 | 8.350 | 42,937 | +0.08(+0.97%) |