Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.550 | 6.800 | 6.420 | 6.430 | 674,154 | -0.10(-1.53%) |
Jun 29, 2010 | 6.750 | 6.770 | 6.500 | 6.530 | 938,333 | -0.37(-5.36%) |
Jun 25, 2010 | 6.790 | 6.970 | 6.660 | 6.900 | 1,157,811 | +0.17(+2.53%) |
Jun 24, 2010 | 6.940 | 6.980 | 6.730 | 6.730 | 750,705 | -0.21(-3.03%) |
Jun 23, 2010 | 7.000 | 7.040 | 6.830 | 6.940 | 729,573 | -0.06(-0.86%) |
Jun 22, 2010 | 7.220 | 7.310 | 6.990 | 7.000 | 637,466 | -0.19(-2.64%) |
Jun 21, 2010 | 7.460 | 7.500 | 7.130 | 7.190 | 723,510 | -0.12(-1.64%) |
Jun 18, 2010 | 7.000 | 7.400 | 6.990 | 7.310 | 1,565,198 | +0.41(+5.94%) |
Jun 17, 2010 | 7.090 | 7.140 | 6.820 | 6.900 | 835,760 | -0.10(-1.43%) |
Jun 16, 2010 | 6.990 | 7.180 | 6.930 | 7.000 | 713,531 | -0.01(-0.14%) |
Jun 15, 2010 | 6.950 | 7.120 | 6.850 | 7.010 | 1,159,947 | +0.22(+3.24%) |
Jun 14, 2010 | 6.530 | 6.940 | 6.430 | 6.790 | 1,917,235 | +0.34(+5.27%) |
Jun 11, 2010 | 6.190 | 6.570 | 6.100 | 6.450 | 1,379,041 | +0.46(+7.68%) |
Jun 10, 2010 | 5.840 | 6.020 | 5.810 | 5.990 | 745,479 | +0.24(+4.08%) |
Jun 09, 2010 | 6.040 | 6.040 | 5.700 | 5.755 | 1,544,768 | -0.19(-3.11%) |
Jun 08, 2010 | 6.230 | 6.420 | 5.890 | 5.940 | 1,118,422 | -0.24(-3.88%) |
Jun 07, 2010 | 6.450 | 6.560 | 6.160 | 6.180 | 1,101,369 | -0.26(-4.04%) |
Jun 04, 2010 | 6.740 | 6.840 | 6.380 | 6.440 | 946,719 | -0.42(-6.19%) |
Jun 03, 2010 | 6.700 | 6.890 | 6.690 | 6.865 | 703,843 | +0.15(+2.16%) |
Jun 02, 2010 | 6.720 | 6.790 | 6.650 | 6.720 | 935,104 | +0.02(+0.30%) |
Jun 01, 2010 | 6.950 | 7.000 | 6.690 | 6.700 | 1,003,528 | -0.34(-4.83%) |
May 28, 2010 | 7.250 | 7.330 | 7.000 | 7.040 | 1,144,484 | -0.21(-2.90%) |
May 27, 2010 | 7.170 | 7.340 | 7.150 | 7.250 | 990,298 | +0.25(+3.57%) |
May 26, 2010 | 7.170 | 7.400 | 6.960 | 7.000 | 1,410,892 | -0.03(-0.43%) |
May 25, 2010 | 6.650 | 7.130 | 6.630 | 7.030 | 1,883,815 | +0.37(+5.56%) |
May 24, 2010 | 6.890 | 6.940 | 6.640 | 6.660 | 829,039 | -0.24(-3.48%) |
May 21, 2010 | 6.950 | 6.950 | 6.610 | 6.900 | 2,698,499 | -0.25(-3.50%) |
May 20, 2010 | 7.110 | 7.500 | 7.100 | 7.150 | 937,857 | -0.40(-5.30%) |
May 19, 2010 | 7.640 | 7.690 | 7.400 | 7.550 | 662,964 | -0.15(-1.95%) |
May 18, 2010 | 7.960 | 8.000 | 7.680 | 7.700 | 561,124 | -0.15(-1.91%) |
May 17, 2010 | 7.670 | 7.890 | 7.500 | 7.850 | 1,103,043 | +0.11(+1.42%) |
May 14, 2010 | 8.050 | 8.090 | 7.660 | 7.740 | 1,080,988 | -0.38(-4.68%) |
May 13, 2010 | 8.390 | 8.500 | 8.040 | 8.120 | 766,291 | -0.31(-3.68%) |
May 12, 2010 | 8.230 | 8.500 | 8.220 | 8.430 | 610,097 | +0.19(+2.31%) |
May 11, 2010 | 8.230 | 8.310 | 7.956 | 8.240 | 901,153 | +0.06(+0.73%) |
May 10, 2010 | 8.170 | 8.310 | 8.040 | 8.180 | 1,049,016 | +0.31(+3.94%) |
May 07, 2010 | 8.120 | 8.250 | 7.750 | 7.870 | 1,241,923 | -0.34(-4.14%) |
May 06, 2010 | 8.720 | 8.900 | 7.510 | 8.210 | 1,455,281 | -0.58(-6.60%) |
May 05, 2010 | 8.910 | 8.980 | 8.790 | 8.790 | 637,693 | -0.19(-2.12%) |
May 04, 2010 | 9.160 | 9.160 | 8.840 | 8.980 | 731,073 | -0.30(-3.23%) |
May 03, 2010 | 9.160 | 9.360 | 8.930 | 9.280 | 836,578 | +0.14(+1.53%) |
Apr 30, 2010 | 9.750 | 9.800 | 9.100 | 9.140 | 1,123,887 | -0.61(-6.26%) |
Apr 29, 2010 | 9.770 | 9.870 | 9.690 | 9.750 | 656,940 | +0.03(+0.31%) |
Apr 28, 2010 | 9.630 | 9.770 | 9.510 | 9.720 | 540,181 | +0.13(+1.36%) |
Apr 27, 2010 | 9.670 | 9.980 | 9.590 | 9.590 | 944,568 | -0.38(-3.81%) |
Apr 26, 2010 | 9.990 | 10.01 | 9.885 | 9.970 | 548,232 | -0.03(-0.30%) |
Apr 23, 2010 | 9.950 | 10.00 | 9.820 | 10.00 | 872,650 | +0.00(+0.00%) |
Apr 22, 2010 | 9.940 | 10.07 | 9.770 | 10.00 | 884,860 | +0.00(+0.00%) |
Apr 21, 2010 | 10.00 | 10.04 | 9.710 | 10.00 | 936,689 | +0.00(+0.00%) |
Apr 20, 2010 | 9.750 | 10.04 | 9.660 | 10.00 | 1,086,685 | +0.29(+2.99%) |
Apr 19, 2010 | 9.730 | 9.810 | 9.460 | 9.710 | 659,209 | -0.08(-0.82%) |
Apr 16, 2010 | 9.890 | 9.900 | 9.680 | 9.790 | 900,714 | -0.12(-1.21%) |
Apr 15, 2010 | 9.790 | 9.950 | 9.740 | 9.910 | 860,080 | -0.14(-1.39%) |
Apr 14, 2010 | 9.600 | 10.10 | 9.500 | 10.05 | 1,659,572 | +0.49(+5.13%) |
Apr 13, 2010 | 9.220 | 9.570 | 9.110 | 9.560 | 1,508,335 | +0.34(+3.69%) |
Apr 12, 2010 | 9.070 | 9.240 | 8.960 | 9.220 | 1,012,013 | +0.31(+3.48%) |
Apr 09, 2010 | 8.670 | 8.950 | 8.598 | 8.910 | 748,370 | +0.24(+2.77%) |
Apr 08, 2010 | 8.770 | 8.770 | 8.550 | 8.670 | 248,377 | -0.09(-1.03%) |
Apr 07, 2010 | 8.830 | 8.910 | 8.710 | 8.760 | 602,947 | -0.08(-0.90%) |
Apr 06, 2010 | 8.510 | 8.840 | 8.470 | 8.840 | 595,048 | +0.23(+2.67%) |
Apr 05, 2010 | 8.480 | 8.660 | 8.480 | 8.610 | 380,416 | +0.15(+1.77%) |