Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.980 | 6.260 | 5.850 | 5.910 | 331,320 | -0.09(-1.50%) |
Jun 29, 2010 | 6.240 | 6.350 | 5.940 | 6.000 | 409,969 | +0.11(+1.87%) |
Jun 25, 2010 | 5.850 | 5.980 | 5.810 | 5.890 | 657,460 | +0.07(+1.20%) |
Jun 24, 2010 | 5.950 | 6.030 | 5.810 | 5.820 | 343,279 | -0.14(-2.35%) |
Jun 23, 2010 | 5.990 | 6.100 | 5.790 | 5.960 | 657,471 | -0.16(-2.61%) |
Jun 22, 2010 | 6.150 | 6.470 | 6.100 | 6.120 | 385,570 | -0.27(-4.23%) |
Jun 21, 2010 | 6.630 | 6.875 | 6.300 | 6.390 | 393,231 | -0.14(-2.14%) |
Jun 18, 2010 | 6.610 | 6.718 | 6.500 | 6.530 | 295,091 | -0.04(-0.61%) |
Jun 17, 2010 | 6.590 | 6.650 | 6.500 | 6.570 | 201,674 | -0.02(-0.30%) |
Jun 16, 2010 | 6.380 | 6.600 | 6.300 | 6.590 | 300,127 | +0.12(+1.85%) |
Jun 15, 2010 | 6.450 | 6.530 | 6.250 | 6.470 | 254,780 | +0.06(+0.94%) |
Jun 14, 2010 | 6.630 | 6.630 | 6.365 | 6.410 | 303,182 | +0.03(+0.47%) |
Jun 11, 2010 | 6.230 | 6.420 | 6.180 | 6.380 | 207,289 | +0.12(+1.92%) |
Jun 10, 2010 | 6.230 | 6.380 | 6.110 | 6.260 | 325,704 | +0.16(+2.62%) |
Jun 09, 2010 | 6.150 | 6.410 | 6.000 | 6.100 | 709,950 | +0.03(+0.49%) |
Jun 08, 2010 | 6.270 | 6.400 | 5.880 | 6.070 | 513,869 | -0.20(-3.19%) |
Jun 07, 2010 | 6.760 | 6.920 | 6.250 | 6.270 | 617,568 | -0.49(-7.25%) |
Jun 04, 2010 | 6.860 | 7.070 | 6.700 | 6.760 | 521,839 | -0.29(-4.11%) |
Jun 03, 2010 | 6.970 | 7.070 | 6.800 | 7.050 | 339,870 | +0.04(+0.57%) |
Jun 02, 2010 | 6.770 | 7.060 | 6.750 | 7.010 | 429,568 | +0.25(+3.62%) |
Jun 01, 2010 | 7.000 | 7.110 | 6.500 | 6.765 | 534,485 | -0.32(-4.45%) |
May 28, 2010 | 7.210 | 7.250 | 7.030 | 7.080 | 371,889 | -0.13(-1.80%) |
May 27, 2010 | 7.090 | 7.240 | 6.840 | 7.210 | 443,816 | +0.33(+4.80%) |
May 26, 2010 | 7.220 | 7.385 | 6.800 | 6.880 | 619,609 | -0.24(-3.37%) |
May 25, 2010 | 7.120 | 7.140 | 6.800 | 7.120 | 589,504 | -0.14(-1.93%) |
May 24, 2010 | 7.010 | 7.430 | 7.010 | 7.260 | 759,370 | +0.26(+3.71%) |
May 21, 2010 | 7.000 | 7.200 | 6.900 | 7.000 | 679,138 | -0.04(-0.57%) |
May 20, 2010 | 7.030 | 7.400 | 7.010 | 7.040 | 1,086,159 | -0.58(-7.61%) |
May 19, 2010 | 7.600 | 7.700 | 7.250 | 7.620 | 990,205 | +0.10(+1.33%) |
May 18, 2010 | 7.680 | 7.790 | 7.500 | 7.520 | 711,411 | -0.11(-1.44%) |
May 17, 2010 | 7.650 | 7.850 | 7.350 | 7.630 | 807,866 | -0.03(-0.39%) |
May 14, 2010 | 6.960 | 7.690 | 6.960 | 7.660 | 1,898,036 | +0.65(+9.27%) |
May 13, 2010 | 7.075 | 7.180 | 6.980 | 7.010 | 699,692 | -0.14(-1.96%) |
May 12, 2010 | 7.040 | 7.270 | 7.000 | 7.150 | 1,000,852 | -0.14(-1.92%) |
May 11, 2010 | 7.580 | 7.700 | 7.290 | 7.290 | 670,471 | -0.16(-2.15%) |
May 10, 2010 | 7.340 | 7.590 | 7.290 | 7.450 | 614,337 | +0.33(+4.63%) |
May 07, 2010 | 7.310 | 7.459 | 6.810 | 7.120 | 759,703 | -0.18(-2.47%) |
May 06, 2010 | 7.640 | 7.830 | 6.500 | 7.300 | 1,216,025 | -0.32(-4.20%) |
May 05, 2010 | 7.480 | 7.970 | 7.430 | 7.620 | 728,130 | +0.07(+0.93%) |
May 04, 2010 | 7.850 | 7.970 | 7.500 | 7.550 | 752,811 | -0.34(-4.31%) |
May 03, 2010 | 7.730 | 7.890 | 7.630 | 7.890 | 623,918 | +0.30(+3.95%) |
Apr 30, 2010 | 8.360 | 8.360 | 7.570 | 7.590 | 1,358,432 | -0.70(-8.44%) |
Apr 29, 2010 | 8.020 | 8.370 | 7.780 | 8.290 | 1,946,623 | +0.30(+3.75%) |
Apr 28, 2010 | 7.540 | 8.300 | 7.500 | 7.990 | 3,466,746 | +0.96(+13.66%) |
Apr 27, 2010 | 7.290 | 7.430 | 6.980 | 7.030 | 653,409 | -0.22(-3.03%) |
Apr 26, 2010 | 7.400 | 7.500 | 7.250 | 7.250 | 356,019 | -0.11(-1.49%) |
Apr 23, 2010 | 7.270 | 7.500 | 7.270 | 7.360 | 377,072 | +0.06(+0.82%) |
Apr 22, 2010 | 7.350 | 7.473 | 7.200 | 7.300 | 413,684 | -0.13(-1.75%) |
Apr 21, 2010 | 7.660 | 7.750 | 7.430 | 7.430 | 413,302 | -0.20(-2.62%) |
Apr 20, 2010 | 7.620 | 7.760 | 7.400 | 7.630 | 247,622 | +0.18(+2.42%) |
Apr 19, 2010 | 7.650 | 7.860 | 7.340 | 7.450 | 487,593 | -0.19(-2.49%) |
Apr 16, 2010 | 8.060 | 8.060 | 7.491 | 7.640 | 1,217,859 | -0.41(-5.09%) |
Apr 15, 2010 | 8.200 | 8.200 | 8.030 | 8.050 | 505,874 | -0.13(-1.59%) |
Apr 14, 2010 | 8.100 | 8.220 | 7.910 | 8.180 | 1,364,747 | +0.11(+1.36%) |
Apr 13, 2010 | 8.230 | 8.240 | 8.070 | 8.070 | 963,683 | -0.17(-2.06%) |
Apr 12, 2010 | 8.250 | 8.280 | 8.010 | 8.240 | 796,428 | +0.05(+0.61%) |
Apr 09, 2010 | 8.080 | 8.240 | 7.950 | 8.190 | 1,100,495 | +0.20(+2.50%) |
Apr 08, 2010 | 7.700 | 8.080 | 7.520 | 7.990 | 1,434,255 | +0.33(+4.31%) |
Apr 07, 2010 | 7.380 | 7.730 | 7.340 | 7.660 | 1,435,267 | +0.30(+4.08%) |
Apr 06, 2010 | 7.220 | 7.470 | 7.150 | 7.360 | 803,296 | +0.12(+1.66%) |
Apr 05, 2010 | 6.910 | 7.240 | 6.900 | 7.240 | 1,135,709 | +0.41(+6.00%) |