Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.543 | 5.640 | 5.272 | 5.330 | 2,677,471 | -0.19(-3.50%) |
Jun 29, 2010 | 5.804 | 5.814 | 5.485 | 5.523 | 4,863,978 | -0.35(-5.89%) |
Jun 25, 2010 | 5.959 | 6.027 | 5.756 | 5.869 | 3,185,034 | -0.07(-1.18%) |
Jun 24, 2010 | 6.075 | 6.191 | 5.881 | 5.939 | 2,739,578 | -0.19(-3.15%) |
Jun 23, 2010 | 6.201 | 6.278 | 6.046 | 6.133 | 2,645,432 | -0.09(-1.40%) |
Jun 22, 2010 | 6.500 | 6.713 | 6.162 | 6.220 | 2,956,798 | -0.21(-3.31%) |
Jun 21, 2010 | 6.617 | 6.736 | 6.394 | 6.433 | 2,419,433 | -0.06(-0.89%) |
Jun 18, 2010 | 6.549 | 6.607 | 6.442 | 6.491 | 3,415,010 | +0.00(+0.00%) |
Jun 17, 2010 | 6.655 | 6.655 | 6.404 | 6.491 | 3,540,807 | -0.06(-0.89%) |
Jun 16, 2010 | 6.655 | 6.694 | 6.510 | 6.549 | 3,801,976 | -0.12(-1.74%) |
Jun 15, 2010 | 6.491 | 6.742 | 6.355 | 6.665 | 6,493,009 | +0.53(+8.68%) |
Jun 14, 2010 | 6.210 | 6.307 | 6.123 | 6.133 | 2,495,859 | -0.02(-0.31%) |
Jun 11, 2010 | 5.939 | 6.297 | 5.901 | 6.152 | 2,242,145 | +0.10(+1.60%) |
Jun 10, 2010 | 5.901 | 6.056 | 5.833 | 6.056 | 1,922,787 | +0.31(+5.39%) |
Jun 09, 2010 | 5.910 | 6.114 | 5.707 | 5.746 | 1,903,746 | -0.11(-1.82%) |
Jun 08, 2010 | 5.852 | 5.910 | 5.630 | 5.852 | 2,912,713 | +0.05(+0.83%) |
Jun 07, 2010 | 6.201 | 6.317 | 5.794 | 5.804 | 3,193,580 | -0.41(-6.54%) |
Jun 04, 2010 | 6.365 | 6.481 | 6.162 | 6.210 | 2,354,069 | -0.36(-5.45%) |
Jun 03, 2010 | 6.530 | 6.665 | 6.355 | 6.568 | 2,199,242 | +0.01(+0.15%) |
Jun 02, 2010 | 6.307 | 6.568 | 6.181 | 6.559 | 2,714,058 | +0.32(+5.12%) |
Jun 01, 2010 | 6.500 | 6.679 | 6.239 | 6.239 | 2,768,327 | -0.35(-5.29%) |
May 28, 2010 | 6.675 | 6.733 | 6.539 | 6.588 | 3,402,085 | -0.09(-1.30%) |
May 27, 2010 | 6.278 | 6.684 | 6.278 | 6.675 | 4,092,638 | +0.59(+9.70%) |
May 26, 2010 | 6.191 | 6.404 | 6.056 | 6.085 | 3,085,725 | -0.06(-0.94%) |
May 25, 2010 | 5.978 | 6.143 | 5.814 | 6.143 | 4,321,238 | -0.05(-0.78%) |
May 24, 2010 | 6.336 | 6.442 | 6.191 | 6.191 | 1,392,933 | -0.14(-2.14%) |
May 21, 2010 | 6.046 | 6.539 | 5.997 | 6.326 | 3,899,047 | +0.14(+2.19%) |
May 20, 2010 | 5.988 | 6.355 | 5.959 | 6.191 | 4,313,748 | -0.19(-3.03%) |
May 19, 2010 | 6.326 | 6.491 | 6.104 | 6.384 | 3,289,794 | +0.05(+0.76%) |
May 18, 2010 | 6.771 | 6.800 | 6.336 | 6.336 | 3,708,202 | -0.31(-4.66%) |
May 17, 2010 | 6.481 | 6.791 | 6.336 | 6.646 | 2,407,118 | +0.15(+2.23%) |
May 14, 2010 | 6.588 | 6.607 | 6.355 | 6.500 | 3,162,513 | -0.17(-2.61%) |
May 13, 2010 | 6.916 | 7.033 | 6.578 | 6.675 | 2,645,824 | -0.24(-3.50%) |
May 12, 2010 | 6.684 | 6.916 | 6.636 | 6.916 | 2,234,602 | +0.27(+4.08%) |
May 11, 2010 | 6.655 | 6.752 | 6.394 | 6.646 | 3,654,346 | +0.06(+0.88%) |
May 10, 2010 | 6.544 | 6.858 | 6.520 | 6.588 | 4,803,272 | +0.28(+4.45%) |
May 07, 2010 | 6.384 | 6.568 | 6.085 | 6.307 | 5,552,572 | -0.05(-0.76%) |
May 06, 2010 | 6.675 | 6.829 | 5.910 | 6.355 | 6,933,024 | -0.39(-5.74%) |
May 05, 2010 | 6.810 | 6.965 | 6.636 | 6.742 | 3,819,700 | -0.20(-2.92%) |
May 04, 2010 | 7.303 | 7.342 | 6.839 | 6.945 | 4,165,768 | -0.51(-6.87%) |
May 03, 2010 | 7.390 | 7.526 | 7.294 | 7.458 | 2,500,975 | +0.16(+2.25%) |
Apr 30, 2010 | 7.632 | 7.632 | 7.216 | 7.294 | 3,720,999 | -0.34(-4.44%) |
Apr 29, 2010 | 7.671 | 7.739 | 7.516 | 7.632 | 3,513,558 | +0.00(+0.00%) |
Apr 28, 2010 | 7.710 | 7.739 | 7.149 | 7.632 | 11,170,086 | -0.35(-4.36%) |
Apr 27, 2010 | 8.232 | 8.435 | 7.971 | 7.981 | 6,205,930 | -0.30(-3.62%) |
Apr 26, 2010 | 8.309 | 8.522 | 8.222 | 8.280 | 4,423,828 | +0.05(+0.59%) |
Apr 23, 2010 | 8.058 | 8.242 | 7.956 | 8.232 | 5,694,027 | +0.15(+1.92%) |
Apr 22, 2010 | 7.739 | 8.101 | 7.632 | 8.077 | 2,821,029 | +0.13(+1.58%) |
Apr 21, 2010 | 7.942 | 8.077 | 7.835 | 7.952 | 2,532,276 | +0.05(+0.61%) |
Apr 20, 2010 | 7.826 | 7.971 | 7.690 | 7.903 | 1,564,751 | +0.15(+1.87%) |
Apr 19, 2010 | 7.729 | 7.903 | 7.400 | 7.758 | 3,173,155 | -0.09(-1.11%) |
Apr 16, 2010 | 8.097 | 8.116 | 7.681 | 7.845 | 3,093,740 | -0.27(-3.34%) |
Apr 15, 2010 | 7.952 | 8.261 | 7.913 | 8.116 | 5,055,514 | +0.18(+2.32%) |
Apr 14, 2010 | 7.545 | 7.932 | 7.545 | 7.932 | 6,238,688 | +0.63(+8.61%) |
Apr 13, 2010 | 7.274 | 7.352 | 7.226 | 7.303 | 1,607,291 | +0.02(+0.27%) |
Apr 12, 2010 | 7.245 | 7.342 | 7.134 | 7.284 | 1,884,392 | +0.08(+1.07%) |
Apr 09, 2010 | 7.033 | 7.284 | 7.023 | 7.207 | 3,376,693 | +0.18(+2.62%) |
Apr 08, 2010 | 7.023 | 7.062 | 6.800 | 7.023 | 2,005,597 | -0.04(-0.55%) |
Apr 07, 2010 | 7.042 | 7.120 | 6.936 | 7.062 | 1,390,710 | +0.00(+0.00%) |
Apr 06, 2010 | 6.916 | 7.100 | 6.829 | 7.062 | 1,303,449 | +0.09(+1.25%) |
Apr 05, 2010 | 6.849 | 6.994 | 6.762 | 6.974 | 1,390,074 | +0.18(+2.71%) |