Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.494 | 6.696 | 6.475 | 6.494 | 19,525 | -0.08(-1.21%) |
Jun 29, 2010 | 6.578 | 6.587 | 6.433 | 6.573 | 14,738 | +0.03(+0.43%) |
Jun 25, 2010 | 6.545 | 6.756 | 6.517 | 6.545 | 8,567,678 | +0.15(+2.43%) |
Jun 24, 2010 | 6.390 | 6.531 | 6.294 | 6.390 | 2,749,648 | -0.01(-0.15%) |
Jun 23, 2010 | 6.364 | 6.517 | 6.240 | 6.399 | 808 | +0.04(+0.57%) |
Jun 22, 2010 | 6.363 | 6.618 | 6.345 | 6.363 | 11,294 | -0.07(-1.13%) |
Jun 21, 2010 | 6.705 | 6.740 | 6.382 | 6.436 | 3,773,723 | -0.20(-3.01%) |
Jun 18, 2010 | 6.635 | 6.755 | 6.523 | 6.635 | 15,981,707 | -0.04(-0.63%) |
Jun 17, 2010 | 6.677 | 6.739 | 6.580 | 6.677 | 808 | -0.01(-0.08%) |
Jun 16, 2010 | 6.632 | 6.755 | 6.592 | 6.682 | 1,709,789 | +0.04(+0.65%) |
Jun 15, 2010 | 6.639 | 6.658 | 6.436 | 6.639 | 9,936 | +0.17(+2.56%) |
Jun 14, 2010 | 6.673 | 6.681 | 6.444 | 6.473 | 1,790,835 | -0.16(-2.42%) |
Jun 11, 2010 | 6.487 | 6.654 | 6.461 | 6.634 | 1,533,292 | +0.13(+2.03%) |
Jun 10, 2010 | 6.502 | 6.506 | 6.321 | 6.502 | 8,452 | +0.27(+4.39%) |
Jun 09, 2010 | 6.275 | 6.399 | 6.196 | 6.228 | 1,786,628 | +0.02(+0.26%) |
Jun 08, 2010 | 6.127 | 6.300 | 6.127 | 6.212 | 2,982,910 | +0.13(+2.15%) |
Jun 07, 2010 | 6.229 | 6.250 | 6.072 | 6.081 | 2,562,554 | -0.10(-1.59%) |
Jun 04, 2010 | 6.180 | 6.291 | 6.149 | 6.180 | 3,633,998 | -0.20(-3.06%) |
Jun 03, 2010 | 6.375 | 6.402 | 6.158 | 6.375 | 2,279,414 | +0.20(+3.21%) |
Jun 02, 2010 | 6.177 | 6.185 | 6.003 | 6.177 | 2,833,552 | +0.08(+1.28%) |
Jun 01, 2010 | 6.099 | 6.386 | 6.097 | 6.099 | 5,884 | -0.18(-2.92%) |
May 28, 2010 | 6.282 | 6.409 | 6.224 | 6.282 | 1,160,074 | -0.16(-2.45%) |
May 27, 2010 | 6.313 | 6.440 | 6.260 | 6.440 | 1,980,817 | +0.23(+3.69%) |
May 26, 2010 | 6.211 | 6.417 | 6.192 | 6.211 | 5,907 | +0.05(+0.83%) |
May 25, 2010 | 5.976 | 6.172 | 5.910 | 6.159 | 808 | +0.06(+0.95%) |
May 24, 2010 | 6.185 | 6.213 | 5.979 | 6.101 | 4,007,475 | -0.14(-2.29%) |
May 21, 2010 | 6.120 | 6.255 | 6.068 | 6.244 | 3,976,336 | +0.01(+0.19%) |
May 20, 2010 | 6.155 | 6.287 | 6.120 | 6.232 | 3,401,456 | -0.23(-3.53%) |
May 19, 2010 | 6.471 | 6.569 | 6.386 | 6.460 | 2,829,775 | -0.05(-0.79%) |
May 18, 2010 | 6.697 | 6.736 | 6.491 | 6.511 | 6,256 | -0.12(-1.81%) |
May 17, 2010 | 6.808 | 6.876 | 6.498 | 6.631 | 2,114,539 | -0.13(-1.91%) |
May 14, 2010 | 6.760 | 6.905 | 6.671 | 6.760 | 2,043,385 | -0.18(-2.64%) |
May 13, 2010 | 6.967 | 7.046 | 6.888 | 6.944 | 1,395,310 | -0.05(-0.66%) |
May 12, 2010 | 6.721 | 7.008 | 6.721 | 6.989 | 1,662,709 | +0.26(+3.91%) |
May 11, 2010 | 6.774 | 6.797 | 6.715 | 6.727 | 1,150 | -0.05(-0.79%) |
May 10, 2010 | 6.685 | 6.782 | 6.685 | 6.781 | 2,925,752 | +0.35(+5.40%) |
May 07, 2010 | 6.686 | 6.704 | 6.357 | 6.433 | 4,776,744 | -0.25(-3.79%) |
May 06, 2010 | 6.670 | 6.748 | 6.269 | 6.686 | 4,182,005 | -0.17(-2.48%) |
May 05, 2010 | 6.859 | 6.936 | 6.705 | 6.856 | 2,168,750 | -0.08(-1.11%) |
May 04, 2010 | 6.995 | 7.142 | 6.879 | 6.933 | 2,156,891 | -0.17(-2.33%) |
May 03, 2010 | 6.972 | 7.173 | 6.972 | 7.099 | 1,846,821 | +0.14(+2.03%) |
Apr 30, 2010 | 7.205 | 7.266 | 6.954 | 6.957 | 1,706,902 | -0.25(-3.44%) |
Apr 29, 2010 | 7.053 | 7.209 | 7.038 | 7.205 | 1,253,032 | +0.20(+2.91%) |
Apr 28, 2010 | 7.107 | 7.150 | 6.965 | 7.002 | 1,326,360 | -0.05(-0.74%) |
Apr 27, 2010 | 7.099 | 7.212 | 7.033 | 7.053 | 2,280,926 | -0.06(-0.91%) |
Apr 26, 2010 | 7.157 | 7.275 | 7.110 | 7.118 | 1,298,981 | -0.02(-0.34%) |
Apr 23, 2010 | 7.138 | 7.155 | 7.091 | 7.142 | 1,737,387 | +0.04(+0.62%) |
Apr 22, 2010 | 6.981 | 7.115 | 6.895 | 7.098 | 1,850,140 | +0.11(+1.56%) |
Apr 21, 2010 | 6.976 | 7.043 | 6.917 | 6.989 | 4,163 | +0.01(+0.19%) |
Apr 20, 2010 | 7.169 | 7.215 | 6.874 | 6.976 | 5,519 | -0.52(-6.93%) |
Apr 19, 2010 | 7.478 | 7.517 | 7.360 | 7.495 | 3,255,564 | -0.02(-0.30%) |
Apr 16, 2010 | 7.507 | 7.526 | 7.413 | 7.518 | 3,303,952 | -0.01(-0.09%) |
Apr 15, 2010 | 7.490 | 7.552 | 7.452 | 7.525 | 1,943,056 | -0.07(-0.95%) |
Apr 14, 2010 | 7.543 | 7.604 | 7.491 | 7.597 | 1,730,661 | +0.11(+1.51%) |
Apr 13, 2010 | 7.287 | 7.487 | 7.249 | 7.484 | 2,074,840 | +0.20(+2.71%) |
Apr 12, 2010 | 7.366 | 7.366 | 7.272 | 7.287 | 1,267,092 | -0.06(-0.75%) |
Apr 09, 2010 | 7.276 | 7.364 | 7.255 | 7.342 | 1,490,914 | +0.07(+0.92%) |
Apr 08, 2010 | 7.147 | 7.290 | 7.139 | 7.275 | 1,398,750 | +0.08(+1.18%) |
Apr 07, 2010 | 7.211 | 7.270 | 7.162 | 7.190 | 2,123,272 | -0.05(-0.69%) |
Apr 06, 2010 | 7.160 | 7.282 | 7.135 | 7.240 | 1,569,931 | +0.03(+0.35%) |
Apr 05, 2010 | 7.100 | 7.215 | 7.067 | 7.215 | 1,766,609 | +0.16(+2.32%) |