Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.988 | 6.106 | 5.870 | 6.075 | 805,875 | +0.10(+1.71%) |
Jun 29, 2010 | 6.122 | 6.236 | 5.910 | 5.972 | 786,203 | -0.35(-5.47%) |
Jun 25, 2010 | 6.350 | 6.499 | 6.208 | 6.318 | 2,799,830 | +0.02(+0.37%) |
Jun 24, 2010 | 6.318 | 6.420 | 6.240 | 6.295 | 775,940 | -0.10(-1.60%) |
Jun 23, 2010 | 6.334 | 6.483 | 6.247 | 6.397 | 511,352 | +0.06(+0.99%) |
Jun 22, 2010 | 6.365 | 6.585 | 6.302 | 6.334 | 753,188 | -0.09(-1.47%) |
Jun 21, 2010 | 6.444 | 6.546 | 6.350 | 6.428 | 957,159 | +0.09(+1.49%) |
Jun 18, 2010 | 6.192 | 6.530 | 6.130 | 6.334 | 846,652 | +0.20(+3.20%) |
Jun 17, 2010 | 6.043 | 6.177 | 5.854 | 6.137 | 389,873 | +0.15(+2.49%) |
Jun 16, 2010 | 6.051 | 6.302 | 5.587 | 5.988 | 310,604 | -0.11(-1.80%) |
Jun 15, 2010 | 5.886 | 6.153 | 5.831 | 6.098 | 445,057 | +0.25(+4.30%) |
Jun 14, 2010 | 5.744 | 5.957 | 5.682 | 5.847 | 722,701 | +0.20(+3.48%) |
Jun 11, 2010 | 5.485 | 5.760 | 5.469 | 5.650 | 519,186 | +0.07(+1.20%) |
Jun 10, 2010 | 5.399 | 5.603 | 5.367 | 5.583 | 429,686 | +0.29(+5.57%) |
Jun 09, 2010 | 5.407 | 5.721 | 5.273 | 5.289 | 476,200 | -0.03(-0.59%) |
Jun 08, 2010 | 5.579 | 5.595 | 5.210 | 5.320 | 905,888 | -0.25(-4.51%) |
Jun 07, 2010 | 6.122 | 6.255 | 5.564 | 5.572 | 889,723 | -0.53(-8.63%) |
Jun 04, 2010 | 6.287 | 6.428 | 6.075 | 6.098 | 645,959 | -0.42(-6.39%) |
Jun 03, 2010 | 6.467 | 6.609 | 6.350 | 6.515 | 976,178 | +0.09(+1.47%) |
Jun 02, 2010 | 6.350 | 6.797 | 6.224 | 6.420 | 704,737 | +0.16(+2.51%) |
Jun 01, 2010 | 6.452 | 6.601 | 6.255 | 6.263 | 611,187 | -0.28(-4.21%) |
May 28, 2010 | 6.672 | 6.687 | 6.381 | 6.538 | 394,235 | -0.13(-2.00%) |
May 27, 2010 | 6.507 | 6.680 | 6.436 | 6.672 | 741,837 | +0.38(+5.99%) |
May 26, 2010 | 6.452 | 6.758 | 6.240 | 6.295 | 1,143,746 | -0.11(-1.72%) |
May 25, 2010 | 6.318 | 6.436 | 6.082 | 6.405 | 503,115 | +0.06(+0.87%) |
May 24, 2010 | 6.538 | 6.617 | 6.342 | 6.350 | 480,152 | -0.23(-3.46%) |
May 21, 2010 | 6.405 | 6.758 | 6.381 | 6.577 | 670,874 | +0.03(+0.48%) |
May 20, 2010 | 6.554 | 6.853 | 6.522 | 6.546 | 456,341 | -0.47(-6.72%) |
May 19, 2010 | 6.978 | 7.151 | 6.742 | 7.018 | 410,219 | -0.01(-0.14%) |
May 18, 2010 | 7.630 | 7.662 | 6.994 | 7.027 | 391,526 | -0.46(-6.16%) |
May 17, 2010 | 7.198 | 7.560 | 7.128 | 7.489 | 681,659 | +0.34(+4.73%) |
May 14, 2010 | 7.340 | 7.379 | 6.900 | 7.151 | 512,345 | -0.24(-3.19%) |
May 13, 2010 | 7.544 | 7.615 | 7.277 | 7.387 | 465,119 | -0.20(-2.69%) |
May 12, 2010 | 7.324 | 7.623 | 7.316 | 7.591 | 556,644 | +0.31(+4.21%) |
May 11, 2010 | 7.591 | 7.693 | 7.190 | 7.285 | 548,926 | -0.06(-0.86%) |
May 10, 2010 | 7.230 | 7.458 | 7.018 | 7.348 | 858,434 | +0.44(+6.37%) |
May 07, 2010 | 6.915 | 7.293 | 6.287 | 6.908 | 1,196,718 | +0.01(+0.11%) |
May 06, 2010 | 7.348 | 7.536 | 6.287 | 6.900 | 593,851 | -0.52(-6.99%) |
May 05, 2010 | 7.465 | 7.591 | 7.135 | 7.418 | 640,950 | +0.01(+0.11%) |
May 04, 2010 | 7.772 | 7.772 | 7.348 | 7.410 | 494,626 | -0.50(-6.36%) |
May 03, 2010 | 7.678 | 8.039 | 7.646 | 7.913 | 309,985 | +0.28(+3.60%) |
Apr 30, 2010 | 7.882 | 7.921 | 7.583 | 7.638 | 606,136 | -0.24(-3.09%) |
Apr 29, 2010 | 7.717 | 7.890 | 7.630 | 7.882 | 479,330 | +0.21(+2.77%) |
Apr 28, 2010 | 7.748 | 7.921 | 7.489 | 7.670 | 312,718 | -0.03(-0.41%) |
Apr 27, 2010 | 7.803 | 8.000 | 7.662 | 7.701 | 465,320 | -0.16(-2.00%) |
Apr 26, 2010 | 7.843 | 7.984 | 7.780 | 7.858 | 516,964 | +0.02(+0.30%) |
Apr 23, 2010 | 7.756 | 7.851 | 7.591 | 7.835 | 229,038 | +0.06(+0.81%) |
Apr 22, 2010 | 7.528 | 7.835 | 7.473 | 7.772 | 734,466 | +0.13(+1.75%) |
Apr 21, 2010 | 7.591 | 7.654 | 7.465 | 7.638 | 449,853 | +0.04(+0.52%) |
Apr 20, 2010 | 7.568 | 7.638 | 7.481 | 7.599 | 256,844 | +0.05(+0.62%) |
Apr 19, 2010 | 7.395 | 7.591 | 7.308 | 7.552 | 371,757 | +0.00(+0.00%) |
Apr 16, 2010 | 7.536 | 7.615 | 7.379 | 7.552 | 508,624 | +0.01(+0.10%) |
Apr 15, 2010 | 7.560 | 7.630 | 7.465 | 7.544 | 335,108 | -0.05(-0.62%) |
Apr 14, 2010 | 7.018 | 7.599 | 7.018 | 7.591 | 1,399,234 | +0.64(+9.15%) |
Apr 13, 2010 | 6.892 | 6.978 | 6.892 | 6.955 | 141,057 | +0.03(+0.45%) |
Apr 12, 2010 | 6.931 | 7.002 | 6.860 | 6.923 | 241,720 | -0.02(-0.23%) |
Apr 09, 2010 | 6.994 | 7.041 | 6.892 | 6.939 | 221,034 | -0.07(-1.01%) |
Apr 08, 2010 | 7.057 | 7.065 | 6.955 | 7.010 | 217,010 | -0.06(-0.89%) |
Apr 07, 2010 | 6.986 | 7.214 | 6.915 | 7.073 | 567,642 | +0.06(+0.78%) |
Apr 06, 2010 | 6.915 | 7.025 | 6.876 | 7.018 | 256,072 | +0.03(+0.45%) |
Apr 05, 2010 | 6.876 | 7.018 | 6.829 | 6.986 | 564,124 | +0.15(+2.18%) |