Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.465 | 6.636 | 6.402 | 6.465 | 3,087 | -0.01(-0.11%) |
Jun 29, 2010 | 6.738 | 6.759 | 6.451 | 6.472 | 12,030,512 | -0.43(-6.19%) |
Jun 25, 2010 | 6.899 | 6.976 | 6.752 | 6.899 | 23,094,268 | +0.13(+1.86%) |
Jun 24, 2010 | 6.983 | 7.039 | 6.759 | 6.773 | 12,887,697 | -0.24(-3.39%) |
Jun 23, 2010 | 7.116 | 7.137 | 6.934 | 7.011 | 7,785,577 | -0.10(-1.47%) |
Jun 22, 2010 | 7.381 | 7.409 | 7.095 | 7.116 | 10,229,745 | -0.26(-3.51%) |
Jun 21, 2010 | 7.465 | 7.570 | 7.291 | 7.374 | 8,687,454 | +0.02(+0.29%) |
Jun 18, 2010 | 7.354 | 7.423 | 7.315 | 7.354 | 13,587,144 | -0.06(-0.85%) |
Jun 17, 2010 | 7.528 | 7.528 | 7.263 | 7.416 | 9,396,752 | -0.03(-0.47%) |
Jun 16, 2010 | 7.374 | 7.521 | 7.340 | 7.451 | 8,503,746 | -0.07(-0.93%) |
Jun 15, 2010 | 7.354 | 7.542 | 7.298 | 7.521 | 8,612,907 | +0.26(+3.56%) |
Jun 14, 2010 | 7.340 | 7.444 | 7.249 | 7.263 | 9,984,129 | +0.00(+0.00%) |
Jun 11, 2010 | 7.144 | 7.280 | 7.137 | 7.263 | 9,112,685 | +0.01(+0.19%) |
Jun 10, 2010 | 7.032 | 7.305 | 7.025 | 7.249 | 15,503,290 | +0.39(+5.71%) |
Jun 09, 2010 | 6.843 | 7.095 | 6.829 | 6.857 | 13,181,006 | +0.07(+1.03%) |
Jun 08, 2010 | 6.752 | 6.843 | 6.619 | 6.787 | 10,662,763 | +0.06(+0.94%) |
Jun 07, 2010 | 6.724 | 6.941 | 6.710 | 6.724 | 11,653,254 | +0.01(+0.10%) |
Jun 04, 2010 | 6.717 | 6.993 | 6.682 | 6.717 | 13,650,540 | -0.27(-3.90%) |
Jun 03, 2010 | 6.871 | 7.025 | 6.773 | 6.990 | 12,067,621 | +0.10(+1.42%) |
Jun 02, 2010 | 6.731 | 6.892 | 6.654 | 6.892 | 15,462,621 | +0.27(+4.01%) |
Jun 01, 2010 | 7.053 | 7.084 | 6.619 | 6.626 | 1,429 | -0.56(-7.79%) |
May 28, 2010 | 7.186 | 7.333 | 7.116 | 7.186 | 8,931,003 | +0.03(+0.39%) |
May 27, 2010 | 7.053 | 7.179 | 6.696 | 7.158 | 10,829,736 | +0.22(+3.13%) |
May 26, 2010 | 6.857 | 7.053 | 6.801 | 6.941 | 285 | +0.20(+3.01%) |
May 25, 2010 | 6.353 | 6.745 | 6.255 | 6.738 | 2,286 | +0.20(+2.99%) |
May 24, 2010 | 6.703 | 6.731 | 6.521 | 6.542 | 10,925,190 | -0.19(-2.81%) |
May 21, 2010 | 6.346 | 6.738 | 6.304 | 6.731 | 23,123,610 | +0.28(+4.34%) |
May 20, 2010 | 6.493 | 6.647 | 6.423 | 6.451 | 21,903,398 | -0.42(-6.11%) |
May 19, 2010 | 6.941 | 7.018 | 6.766 | 6.871 | 16,063,338 | -0.13(-1.80%) |
May 18, 2010 | 7.277 | 7.305 | 6.929 | 6.997 | 428 | -0.25(-3.47%) |
May 17, 2010 | 7.479 | 7.514 | 7.102 | 7.249 | 16,157,733 | -0.21(-2.81%) |
May 14, 2010 | 7.458 | 7.626 | 7.361 | 7.458 | 8,863,883 | -0.17(-2.20%) |
May 13, 2010 | 7.731 | 7.780 | 7.591 | 7.626 | 6,966,399 | -0.05(-0.59%) |
May 12, 2010 | 7.668 | 7.780 | 7.619 | 7.672 | 12,030,635 | +0.12(+1.62%) |
May 11, 2010 | 7.528 | 7.689 | 7.493 | 7.549 | 14,310,292 | +0.10(+1.31%) |
May 10, 2010 | 7.354 | 7.451 | 7.305 | 7.451 | 17,829,762 | +0.53(+7.68%) |
May 07, 2010 | 7.388 | 7.437 | 6.815 | 6.920 | 30,893,242 | -0.57(-7.66%) |
May 06, 2010 | 7.710 | 7.787 | 6.990 | 7.493 | 22,123,656 | -0.29(-3.77%) |
May 05, 2010 | 7.906 | 8.057 | 7.731 | 7.787 | 13,887,506 | -0.34(-4.13%) |
May 04, 2010 | 8.284 | 8.312 | 8.067 | 8.123 | 14,000,789 | -0.31(-3.73%) |
May 03, 2010 | 8.144 | 8.466 | 8.067 | 8.438 | 13,818,509 | +0.36(+4.51%) |
Apr 30, 2010 | 8.256 | 8.326 | 8.074 | 8.074 | 8,906,207 | -0.11(-1.37%) |
Apr 29, 2010 | 8.214 | 8.333 | 8.144 | 8.186 | 8,154,649 | +0.01(+0.17%) |
Apr 28, 2010 | 8.228 | 8.340 | 8.081 | 8.172 | 10,823,001 | +0.02(+0.26%) |
Apr 27, 2010 | 8.480 | 8.480 | 8.144 | 8.151 | 20,912,632 | -0.35(-4.12%) |
Apr 26, 2010 | 8.662 | 8.662 | 8.480 | 8.501 | 15,828,745 | -0.15(-1.78%) |
Apr 23, 2010 | 8.648 | 8.718 | 8.529 | 8.655 | 12,299,013 | +0.02(+0.24%) |
Apr 22, 2010 | 8.515 | 8.669 | 8.354 | 8.634 | 14,903,475 | +0.05(+0.57%) |
Apr 21, 2010 | 8.585 | 8.588 | 8.319 | 8.585 | 41,448 | +0.23(+2.76%) |
Apr 20, 2010 | 8.123 | 8.368 | 8.116 | 8.354 | 12,038,908 | +0.27(+3.29%) |
Apr 19, 2010 | 8.032 | 8.144 | 8.032 | 8.088 | 12,568,006 | +0.00(+0.00%) |
Apr 16, 2010 | 8.221 | 8.270 | 8.022 | 8.088 | 28,148,634 | -0.15(-1.78%) |
Apr 15, 2010 | 8.137 | 8.340 | 8.088 | 8.235 | 11,130,743 | +0.10(+1.20%) |
Apr 14, 2010 | 7.906 | 8.172 | 7.871 | 8.137 | 13,035,056 | +0.26(+3.29%) |
Apr 13, 2010 | 7.892 | 7.906 | 7.759 | 7.878 | 9,838,404 | -0.01(-0.18%) |
Apr 12, 2010 | 7.948 | 8.018 | 7.871 | 7.892 | 7,844,276 | +0.00(+0.00%) |
Apr 09, 2010 | 7.913 | 7.969 | 7.836 | 7.892 | 11,305,856 | +0.00(+0.00%) |
Apr 08, 2010 | 7.927 | 7.962 | 7.857 | 7.892 | 11,101,988 | -0.08(-1.05%) |
Apr 07, 2010 | 8.242 | 8.270 | 7.948 | 7.976 | 11,199,053 | -0.29(-3.47%) |
Apr 06, 2010 | 8.067 | 8.298 | 8.032 | 8.263 | 12,392,654 | +0.15(+1.90%) |
Apr 05, 2010 | 7.955 | 8.137 | 7.885 | 8.109 | 16,244,730 | +0.20(+2.57%) |