Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.050 | 6.180 | 6.050 | 6.080 | 52,938 | -0.01(-0.16%) |
Jun 29, 2010 | 6.350 | 6.380 | 6.000 | 6.090 | 139,436 | -0.55(-8.28%) |
Jun 25, 2010 | 6.640 | 6.670 | 6.430 | 6.640 | 100,655 | +0.05(+0.76%) |
Jun 24, 2010 | 6.600 | 6.640 | 6.520 | 6.590 | 133,008 | -0.01(-0.15%) |
Jun 23, 2010 | 6.510 | 6.620 | 6.400 | 6.600 | 91,374 | +0.09(+1.38%) |
Jun 22, 2010 | 6.670 | 6.750 | 6.510 | 6.510 | 72,166 | -0.16(-2.40%) |
Jun 21, 2010 | 6.910 | 6.940 | 6.670 | 6.670 | 69,250 | -0.20(-2.91%) |
Jun 18, 2010 | 6.870 | 6.900 | 6.620 | 6.870 | 140,807 | +0.22(+3.31%) |
Jun 17, 2010 | 6.640 | 6.760 | 6.550 | 6.650 | 116,515 | +0.03(+0.45%) |
Jun 16, 2010 | 6.600 | 6.640 | 6.560 | 6.620 | 76,317 | +0.01(+0.15%) |
Jun 15, 2010 | 6.360 | 6.610 | 6.360 | 6.610 | 89,580 | +0.25(+3.93%) |
Jun 14, 2010 | 6.610 | 6.630 | 6.320 | 6.360 | 56,902 | -0.26(-3.93%) |
Jun 11, 2010 | 6.400 | 6.640 | 6.400 | 6.620 | 89,823 | +0.10(+1.53%) |
Jun 10, 2010 | 6.350 | 6.520 | 6.350 | 6.520 | 52,800 | +0.23(+3.66%) |
Jun 09, 2010 | 6.530 | 6.560 | 6.280 | 6.290 | 53,415 | -0.25(-3.82%) |
Jun 08, 2010 | 6.610 | 6.640 | 6.410 | 6.540 | 99,463 | +0.00(+0.00%) |
Jun 07, 2010 | 6.430 | 6.750 | 6.270 | 6.540 | 93,794 | +0.04(+0.62%) |
Jun 04, 2010 | 6.500 | 6.500 | 6.340 | 6.500 | 106,860 | -0.12(-1.81%) |
Jun 03, 2010 | 6.900 | 6.900 | 6.460 | 6.620 | 76,316 | -0.21(-3.07%) |
Jun 02, 2010 | 6.880 | 6.880 | 6.750 | 6.830 | 71,882 | +0.00(+0.00%) |
Jun 01, 2010 | 6.680 | 7.021 | 6.680 | 6.830 | 94,835 | +0.02(+0.29%) |
May 28, 2010 | 6.810 | 7.000 | 6.720 | 6.810 | 81,285 | -0.12(-1.73%) |
May 27, 2010 | 6.710 | 6.930 | 6.550 | 6.930 | 133,388 | +0.41(+6.29%) |
May 26, 2010 | 6.280 | 6.740 | 6.250 | 6.520 | 170,665 | +0.32(+5.16%) |
May 25, 2010 | 6.320 | 6.330 | 5.901 | 6.200 | 280,652 | -0.15(-2.36%) |
May 24, 2010 | 6.450 | 6.650 | 6.180 | 6.350 | 146,219 | +0.02(+0.32%) |
May 21, 2010 | 6.290 | 6.620 | 6.280 | 6.330 | 206,913 | -0.08(-1.25%) |
May 20, 2010 | 6.480 | 6.580 | 6.400 | 6.410 | 218,760 | -0.35(-5.18%) |
May 19, 2010 | 6.940 | 6.950 | 6.500 | 6.760 | 288,995 | -0.16(-2.31%) |
May 18, 2010 | 7.210 | 7.330 | 6.832 | 6.920 | 139,819 | -0.37(-5.08%) |
May 17, 2010 | 7.410 | 7.540 | 7.150 | 7.290 | 152,696 | -0.15(-2.02%) |
May 14, 2010 | 7.440 | 7.700 | 7.350 | 7.440 | 82,413 | -0.27(-3.50%) |
May 13, 2010 | 7.640 | 7.839 | 7.610 | 7.710 | 124,853 | -0.04(-0.52%) |
May 12, 2010 | 7.530 | 7.830 | 7.490 | 7.750 | 188,031 | +0.29(+3.89%) |
May 11, 2010 | 7.510 | 7.630 | 7.370 | 7.460 | 340,952 | +0.17(+2.33%) |
May 10, 2010 | 7.165 | 7.290 | 7.080 | 7.290 | 172,415 | +0.14(+1.96%) |
May 07, 2010 | 7.020 | 7.350 | 6.910 | 7.150 | 136,198 | -0.05(-0.69%) |
May 06, 2010 | 7.420 | 7.510 | 6.600 | 7.200 | 187,622 | -0.18(-2.44%) |
May 05, 2010 | 7.210 | 7.480 | 7.119 | 7.380 | 185,177 | -0.03(-0.40%) |
May 04, 2010 | 7.440 | 7.700 | 7.320 | 7.410 | 164,820 | -0.22(-2.88%) |
May 03, 2010 | 7.680 | 7.802 | 7.540 | 7.630 | 98,563 | -0.01(-0.13%) |
Apr 30, 2010 | 7.700 | 7.850 | 7.600 | 7.640 | 203,467 | -0.02(-0.26%) |
Apr 29, 2010 | 7.680 | 7.760 | 7.640 | 7.660 | 125,137 | +0.01(+0.13%) |
Apr 28, 2010 | 7.580 | 7.700 | 7.564 | 7.650 | 141,641 | +0.03(+0.39%) |
Apr 27, 2010 | 7.690 | 7.850 | 7.550 | 7.620 | 335,194 | -0.43(-5.31%) |
Apr 26, 2010 | 8.000 | 8.280 | 7.950 | 8.047 | 218,175 | +0.11(+1.35%) |
Apr 23, 2010 | 7.710 | 7.960 | 7.690 | 7.940 | 90,812 | +0.17(+2.19%) |
Apr 22, 2010 | 7.610 | 7.780 | 7.610 | 7.770 | 105,209 | +0.13(+1.70%) |
Apr 21, 2010 | 7.490 | 7.750 | 7.490 | 7.640 | 95,557 | +0.09(+1.19%) |
Apr 20, 2010 | 7.530 | 7.870 | 7.530 | 7.550 | 138,968 | +0.06(+0.80%) |
Apr 19, 2010 | 7.370 | 7.610 | 7.363 | 7.490 | 143,913 | -0.02(-0.27%) |
Apr 16, 2010 | 7.540 | 7.650 | 7.200 | 7.510 | 183,852 | +0.01(+0.13%) |
Apr 15, 2010 | 7.540 | 7.660 | 7.490 | 7.500 | 87,755 | -0.15(-1.96%) |
Apr 14, 2010 | 7.570 | 7.820 | 7.510 | 7.650 | 114,998 | +0.13(+1.73%) |
Apr 13, 2010 | 7.600 | 7.740 | 7.260 | 7.520 | 173,450 | -0.14(-1.83%) |
Apr 12, 2010 | 7.960 | 7.960 | 7.650 | 7.660 | 71,366 | -0.21(-2.67%) |
Apr 09, 2010 | 7.900 | 7.950 | 7.740 | 7.870 | 209,463 | +0.02(+0.25%) |
Apr 08, 2010 | 7.870 | 7.878 | 7.750 | 7.850 | 105,825 | -0.05(-0.63%) |
Apr 07, 2010 | 8.090 | 8.150 | 7.870 | 7.900 | 200,622 | -0.12(-1.50%) |
Apr 06, 2010 | 8.000 | 8.130 | 7.940 | 8.020 | 203,663 | +0.08(+1.07%) |
Apr 05, 2010 | 7.920 | 7.990 | 7.790 | 7.935 | 196,135 | +0.17(+2.12%) |