Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.020 | 5.213 | 4.972 | 4.981 | 423,921 | -0.06(-1.15%) |
Jun 29, 2010 | 5.145 | 5.251 | 4.981 | 5.039 | 662,981 | -0.23(-4.39%) |
Jun 25, 2010 | 5.136 | 5.328 | 5.068 | 5.270 | 2,899,985 | +0.14(+2.82%) |
Jun 24, 2010 | 5.328 | 5.347 | 5.116 | 5.126 | 855,229 | -0.24(-4.49%) |
Jun 23, 2010 | 5.637 | 5.714 | 5.338 | 5.367 | 729,557 | -0.25(-4.46%) |
Jun 22, 2010 | 5.964 | 6.099 | 5.550 | 5.617 | 972,945 | -0.31(-5.20%) |
Jun 21, 2010 | 6.176 | 6.292 | 5.897 | 5.926 | 307,245 | -0.18(-3.00%) |
Jun 18, 2010 | 6.051 | 6.138 | 6.012 | 6.109 | 823,497 | +0.10(+1.60%) |
Jun 17, 2010 | 6.147 | 6.147 | 5.868 | 6.012 | 719,316 | -0.10(-1.58%) |
Jun 16, 2010 | 6.696 | 6.735 | 6.099 | 6.109 | 1,357,943 | -0.66(-9.69%) |
Jun 15, 2010 | 6.725 | 6.860 | 6.687 | 6.764 | 520,580 | +0.07(+1.01%) |
Jun 14, 2010 | 6.745 | 6.851 | 6.388 | 6.696 | 810,863 | +0.12(+1.76%) |
Jun 11, 2010 | 6.465 | 6.610 | 6.407 | 6.581 | 765,777 | +0.03(+0.44%) |
Jun 10, 2010 | 6.610 | 6.648 | 6.465 | 6.552 | 409,055 | +0.08(+1.19%) |
Jun 09, 2010 | 6.523 | 6.610 | 6.436 | 6.475 | 367,259 | +0.03(+0.45%) |
Jun 08, 2010 | 6.436 | 6.562 | 6.263 | 6.446 | 560,788 | +0.02(+0.30%) |
Jun 07, 2010 | 6.619 | 6.735 | 6.407 | 6.427 | 942,444 | -0.18(-2.77%) |
Jun 04, 2010 | 6.783 | 6.889 | 6.600 | 6.610 | 657,379 | -0.34(-4.85%) |
Jun 03, 2010 | 7.043 | 7.053 | 6.841 | 6.947 | 492,633 | -0.03(-0.41%) |
Jun 02, 2010 | 6.764 | 7.034 | 6.764 | 6.976 | 903,342 | +0.20(+2.99%) |
Jun 01, 2010 | 6.793 | 6.957 | 6.773 | 6.773 | 715,840 | -0.09(-1.26%) |
May 28, 2010 | 6.937 | 6.957 | 6.764 | 6.860 | 492,638 | -0.08(-1.11%) |
May 27, 2010 | 6.696 | 6.947 | 6.513 | 6.937 | 610,437 | +0.38(+5.73%) |
May 26, 2010 | 6.745 | 6.870 | 6.504 | 6.562 | 873,454 | -0.14(-2.16%) |
May 25, 2010 | 6.475 | 6.735 | 6.350 | 6.706 | 535,205 | +0.17(+2.65%) |
May 24, 2010 | 6.504 | 6.658 | 6.504 | 6.533 | 489,559 | +0.01(+0.15%) |
May 21, 2010 | 6.456 | 6.658 | 6.446 | 6.523 | 692,488 | +0.00(+0.00%) |
May 20, 2010 | 6.456 | 6.648 | 6.436 | 6.523 | 1,088,355 | -0.15(-2.31%) |
May 19, 2010 | 6.590 | 6.764 | 6.513 | 6.677 | 565,016 | +0.09(+1.32%) |
May 18, 2010 | 6.908 | 6.908 | 6.581 | 6.590 | 564,559 | -0.22(-3.25%) |
May 17, 2010 | 6.802 | 6.831 | 6.639 | 6.812 | 596,918 | +0.05(+0.71%) |
May 14, 2010 | 6.687 | 6.793 | 6.600 | 6.764 | 541,792 | +0.05(+0.72%) |
May 13, 2010 | 6.831 | 7.005 | 6.716 | 6.716 | 844,780 | -0.13(-1.83%) |
May 12, 2010 | 6.783 | 6.899 | 6.706 | 6.841 | 807,399 | +0.10(+1.43%) |
May 11, 2010 | 6.773 | 6.937 | 6.725 | 6.745 | 956,564 | -0.16(-2.37%) |
May 10, 2010 | 6.725 | 6.976 | 6.706 | 6.908 | 1,185,467 | +0.05(+0.70%) |
May 07, 2010 | 6.619 | 6.918 | 6.523 | 6.860 | 1,333,566 | +0.18(+2.74%) |
May 06, 2010 | 6.754 | 6.851 | 6.504 | 6.677 | 906,458 | -0.13(-1.84%) |
May 05, 2010 | 6.773 | 6.879 | 6.735 | 6.802 | 710,542 | -0.05(-0.70%) |
May 04, 2010 | 6.899 | 6.976 | 6.812 | 6.851 | 821,377 | -0.13(-1.93%) |
May 03, 2010 | 6.879 | 7.043 | 6.860 | 6.985 | 1,033,390 | +0.13(+1.83%) |
Apr 30, 2010 | 6.822 | 6.966 | 6.764 | 6.860 | 840,023 | +0.02(+0.28%) |
Apr 29, 2010 | 6.841 | 6.860 | 6.706 | 6.841 | 610,719 | +0.06(+0.85%) |
Apr 28, 2010 | 6.802 | 6.841 | 6.716 | 6.783 | 869,155 | +0.01(+0.14%) |
Apr 27, 2010 | 6.773 | 6.889 | 6.610 | 6.773 | 1,303,962 | -0.01(-0.14%) |
Apr 26, 2010 | 6.600 | 6.822 | 6.456 | 6.783 | 1,052,080 | +0.15(+2.33%) |
Apr 23, 2010 | 7.082 | 7.130 | 6.301 | 6.629 | 3,028,292 | -0.48(-6.77%) |
Apr 22, 2010 | 7.130 | 7.130 | 6.937 | 7.111 | 1,012,709 | -0.02(-0.27%) |
Apr 21, 2010 | 7.178 | 7.236 | 7.091 | 7.130 | 792,555 | +0.00(+0.00%) |
Apr 20, 2010 | 7.091 | 7.130 | 7.034 | 7.130 | 557,443 | +0.11(+1.51%) |
Apr 19, 2010 | 6.899 | 7.101 | 6.899 | 7.024 | 1,189,590 | +0.09(+1.25%) |
Apr 16, 2010 | 6.995 | 7.034 | 6.822 | 6.937 | 675,156 | -0.06(-0.83%) |
Apr 15, 2010 | 6.985 | 7.034 | 6.889 | 6.995 | 390,141 | +0.01(+0.14%) |
Apr 14, 2010 | 6.985 | 7.101 | 6.870 | 6.985 | 674,649 | +0.02(+0.28%) |
Apr 13, 2010 | 7.005 | 7.005 | 6.860 | 6.966 | 384,437 | -0.03(-0.41%) |
Apr 12, 2010 | 6.947 | 7.016 | 6.918 | 6.995 | 284,471 | +0.09(+1.26%) |
Apr 09, 2010 | 7.014 | 7.024 | 6.822 | 6.908 | 303,468 | -0.07(-0.97%) |
Apr 08, 2010 | 6.812 | 7.002 | 6.812 | 6.976 | 422,938 | +0.16(+2.40%) |
Apr 07, 2010 | 6.957 | 7.024 | 6.696 | 6.812 | 590,256 | -0.17(-2.48%) |
Apr 06, 2010 | 6.937 | 7.034 | 6.879 | 6.985 | 481,437 | +0.02(+0.28%) |
Apr 05, 2010 | 7.101 | 7.130 | 6.928 | 6.966 | 395,237 | -0.13(-1.77%) |