Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.234 | 6.341 | 6.032 | 6.046 | 94,710 | -0.21(-3.33%) |
Jun 29, 2010 | 6.308 | 6.382 | 5.985 | 6.254 | 88,510 | -0.21(-3.32%) |
Jun 25, 2010 | 6.146 | 6.623 | 6.012 | 6.469 | 3,516,030 | +0.35(+5.71%) |
Jun 24, 2010 | 6.193 | 6.335 | 6.046 | 6.120 | 156,386 | -0.15(-2.46%) |
Jun 23, 2010 | 5.978 | 6.348 | 5.925 | 6.274 | 197,935 | +0.25(+4.12%) |
Jun 22, 2010 | 6.079 | 6.106 | 5.952 | 6.026 | 67,488 | -0.07(-1.10%) |
Jun 21, 2010 | 6.214 | 6.220 | 6.086 | 6.093 | 73,791 | -0.09(-1.52%) |
Jun 18, 2010 | 6.184 | 6.227 | 6.120 | 6.187 | 84,011 | -0.02(-0.32%) |
Jun 17, 2010 | 6.173 | 6.207 | 6.046 | 6.207 | 93,969 | +0.08(+1.32%) |
Jun 16, 2010 | 6.073 | 6.153 | 5.911 | 6.126 | 78,110 | -0.01(-0.11%) |
Jun 15, 2010 | 5.992 | 6.160 | 5.985 | 6.133 | 63,923 | +0.14(+2.35%) |
Jun 14, 2010 | 5.884 | 6.032 | 5.837 | 5.992 | 75,877 | +0.21(+3.60%) |
Jun 11, 2010 | 5.703 | 5.905 | 5.555 | 5.784 | 57,690 | -0.04(-0.69%) |
Jun 10, 2010 | 5.757 | 5.878 | 5.629 | 5.824 | 73,750 | +0.15(+2.73%) |
Jun 09, 2010 | 5.676 | 6.019 | 5.622 | 5.669 | 67,274 | -0.01(-0.12%) |
Jun 08, 2010 | 5.764 | 5.905 | 5.455 | 5.676 | 178,199 | -0.10(-1.74%) |
Jun 07, 2010 | 6.180 | 6.180 | 5.770 | 5.777 | 152,082 | -0.35(-5.68%) |
Jun 04, 2010 | 6.368 | 6.435 | 6.120 | 6.125 | 68,947 | -0.34(-5.32%) |
Jun 03, 2010 | 6.442 | 6.509 | 6.301 | 6.469 | 81,123 | +0.09(+1.48%) |
Jun 02, 2010 | 6.287 | 6.388 | 6.113 | 6.375 | 131,838 | +0.21(+3.38%) |
Jun 01, 2010 | 6.502 | 6.502 | 6.019 | 6.167 | 98,158 | -0.38(-5.75%) |
May 28, 2010 | 6.537 | 6.549 | 6.180 | 6.543 | 78,231 | +0.01(+0.08%) |
May 27, 2010 | 6.415 | 6.563 | 6.268 | 6.537 | 77,040 | +0.25(+3.97%) |
May 26, 2010 | 6.214 | 6.455 | 6.167 | 6.287 | 71,969 | +0.12(+1.96%) |
May 25, 2010 | 6.375 | 6.375 | 5.992 | 6.167 | 201,379 | -0.51(-7.65%) |
May 24, 2010 | 6.691 | 6.778 | 6.610 | 6.677 | 55,604 | -0.01(-0.10%) |
May 21, 2010 | 6.355 | 6.684 | 6.261 | 6.684 | 156,402 | +0.17(+2.68%) |
May 20, 2010 | 6.348 | 6.724 | 6.301 | 6.509 | 175,353 | -0.30(-4.44%) |
May 19, 2010 | 6.879 | 6.905 | 6.650 | 6.811 | 52,789 | -0.07(-0.98%) |
May 18, 2010 | 6.919 | 7.073 | 6.825 | 6.879 | 87,355 | -0.03(-0.39%) |
May 17, 2010 | 7.067 | 7.067 | 6.590 | 6.905 | 197,988 | -0.21(-3.02%) |
May 14, 2010 | 7.262 | 7.264 | 7.067 | 7.120 | 81,931 | -0.20(-2.75%) |
May 13, 2010 | 7.255 | 7.356 | 7.154 | 7.322 | 159,642 | +0.00(+0.00%) |
May 12, 2010 | 7.322 | 7.362 | 7.189 | 7.322 | 87,029 | +0.04(+0.55%) |
May 11, 2010 | 7.376 | 7.416 | 7.268 | 7.282 | 138,930 | +0.03(+0.37%) |
May 10, 2010 | 7.403 | 7.550 | 7.107 | 7.255 | 184,124 | +0.14(+1.98%) |
May 07, 2010 | 7.255 | 7.382 | 6.885 | 7.114 | 192,364 | -0.17(-2.31%) |
May 06, 2010 | 7.658 | 7.745 | 5.041 | 7.282 | 298,834 | -0.38(-4.91%) |
May 05, 2010 | 7.584 | 7.738 | 7.409 | 7.658 | 188,428 | -0.03(-0.35%) |
May 04, 2010 | 7.745 | 7.745 | 7.537 | 7.685 | 232,857 | -0.10(-1.29%) |
May 03, 2010 | 7.725 | 7.879 | 7.431 | 7.785 | 239,574 | +0.08(+1.09%) |
Apr 30, 2010 | 7.745 | 7.858 | 7.618 | 7.701 | 277,079 | -0.02(-0.30%) |
Apr 29, 2010 | 7.484 | 7.752 | 7.477 | 7.725 | 158,592 | +0.28(+3.74%) |
Apr 28, 2010 | 7.363 | 7.490 | 7.182 | 7.447 | 155,723 | +0.08(+1.14%) |
Apr 27, 2010 | 7.758 | 7.758 | 7.269 | 7.363 | 232,144 | -0.41(-5.26%) |
Apr 26, 2010 | 7.276 | 7.772 | 7.269 | 7.772 | 225,047 | +0.50(+6.92%) |
Apr 23, 2010 | 8.154 | 8.282 | 7.115 | 7.269 | 477,108 | -0.57(-7.27%) |
Apr 22, 2010 | 7.678 | 7.926 | 7.450 | 7.839 | 256,922 | +0.17(+2.27%) |
Apr 21, 2010 | 7.309 | 7.779 | 7.242 | 7.665 | 261,118 | +0.32(+4.29%) |
Apr 20, 2010 | 7.215 | 7.349 | 7.175 | 7.349 | 153,411 | +0.20(+2.81%) |
Apr 19, 2010 | 6.793 | 7.209 | 6.766 | 7.148 | 406,743 | +0.41(+6.07%) |
Apr 16, 2010 | 6.578 | 6.820 | 6.545 | 6.739 | 914,974 | +0.16(+2.45%) |
Apr 15, 2010 | 6.605 | 6.639 | 6.290 | 6.578 | 191,689 | -0.05(-0.81%) |
Apr 14, 2010 | 6.639 | 6.652 | 6.578 | 6.632 | 216,919 | +0.05(+0.82%) |
Apr 13, 2010 | 6.310 | 6.598 | 6.310 | 6.578 | 310,171 | +0.31(+4.92%) |
Apr 12, 2010 | 6.364 | 6.632 | 6.169 | 6.270 | 477,869 | -0.01(-0.21%) |
Apr 09, 2010 | 6.719 | 6.759 | 5.981 | 6.283 | 699,117 | -0.01(-0.11%) |
Apr 08, 2010 | 5.894 | 6.303 | 5.827 | 6.290 | 249,266 | +0.35(+5.87%) |
Apr 07, 2010 | 5.867 | 5.960 | 5.788 | 5.941 | 152,964 | +0.07(+1.26%) |
Apr 06, 2010 | 5.733 | 5.867 | 5.666 | 5.867 | 102,192 | +0.13(+2.34%) |
Apr 05, 2010 | 5.626 | 5.787 | 5.599 | 5.733 | 110,841 | +0.13(+2.40%) |