Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.324 | 6.420 | 6.246 | 6.272 | 16,872 | -0.03(-0.51%) |
Jun 29, 2010 | 6.381 | 6.381 | 6.230 | 6.304 | 108,018 | -0.13(-2.10%) |
Jun 25, 2010 | 6.439 | 6.491 | 6.394 | 6.439 | 11,061,205 | +0.05(+0.80%) |
Jun 24, 2010 | 6.504 | 6.504 | 6.356 | 6.388 | 8,359 | -0.13(-2.07%) |
Jun 23, 2010 | 6.516 | 6.574 | 6.439 | 6.523 | 14,322,438 | +0.04(+0.59%) |
Jun 22, 2010 | 6.645 | 6.696 | 6.471 | 6.484 | 13,922 | -0.17(-2.61%) |
Jun 21, 2010 | 6.645 | 6.735 | 6.613 | 6.658 | 23,471,084 | +0.10(+1.57%) |
Jun 18, 2010 | 6.555 | 6.650 | 6.542 | 6.555 | 13,822,891 | -0.06(-0.87%) |
Jun 17, 2010 | 6.645 | 6.658 | 6.542 | 6.613 | 12,803,057 | -0.01(-0.19%) |
Jun 16, 2010 | 6.523 | 6.677 | 6.497 | 6.626 | 778 | +0.03(+0.39%) |
Jun 15, 2010 | 6.394 | 6.626 | 6.369 | 6.600 | 253,461 | +0.27(+4.26%) |
Jun 14, 2010 | 6.304 | 6.433 | 6.298 | 6.330 | 17,206,694 | +0.03(+0.51%) |
Jun 11, 2010 | 6.279 | 6.359 | 6.234 | 6.298 | 18,368,864 | +0.01(+0.10%) |
Jun 10, 2010 | 6.259 | 6.349 | 6.234 | 6.291 | 98,288 | +0.15(+2.41%) |
Jun 09, 2010 | 6.163 | 6.298 | 6.124 | 6.144 | 25,806,130 | +0.03(+0.53%) |
Jun 08, 2010 | 6.099 | 6.124 | 5.980 | 6.112 | 40,246 | +0.05(+0.85%) |
Jun 07, 2010 | 6.298 | 6.298 | 6.034 | 6.060 | 18,016,782 | -0.12(-1.98%) |
Jun 04, 2010 | 6.182 | 6.343 | 6.157 | 6.182 | 35,503,772 | -0.20(-3.12%) |
Jun 03, 2010 | 6.504 | 6.516 | 6.330 | 6.381 | 40,004,804 | -0.10(-1.49%) |
Jun 02, 2010 | 6.394 | 6.478 | 6.298 | 6.478 | 21,564,572 | +0.15(+2.34%) |
Jun 01, 2010 | 6.253 | 6.414 | 6.226 | 6.330 | 37,397 | +0.06(+1.03%) |
May 28, 2010 | 6.266 | 6.414 | 6.253 | 6.266 | 20,928,918 | -0.09(-1.42%) |
May 27, 2010 | 6.169 | 6.369 | 6.169 | 6.356 | 21,476,984 | +0.28(+4.55%) |
May 26, 2010 | 6.221 | 6.266 | 6.079 | 6.079 | 30,582,168 | -0.07(-1.15%) |
May 25, 2010 | 6.105 | 6.150 | 5.977 | 6.150 | 195,393 | -0.02(-0.31%) |
May 24, 2010 | 6.240 | 6.304 | 6.169 | 6.169 | 17,780,984 | -0.12(-1.94%) |
May 21, 2010 | 6.105 | 6.343 | 6.067 | 6.291 | 23,965,392 | +0.10(+1.66%) |
May 20, 2010 | 6.163 | 6.272 | 6.137 | 6.189 | 46,685 | -0.12(-1.93%) |
May 19, 2010 | 6.266 | 6.365 | 6.208 | 6.311 | 26,481,744 | +0.06(+0.92%) |
May 18, 2010 | 6.426 | 6.471 | 6.201 | 6.253 | 218,501 | -0.15(-2.41%) |
May 17, 2010 | 6.381 | 6.439 | 6.208 | 6.407 | 20,067,734 | +0.06(+1.01%) |
May 14, 2010 | 6.343 | 6.574 | 6.240 | 6.343 | 43,719,876 | -0.24(-3.71%) |
May 13, 2010 | 6.594 | 6.651 | 6.542 | 6.587 | 32,763,342 | +0.01(+0.20%) |
May 12, 2010 | 6.600 | 6.619 | 6.542 | 6.574 | 20,661,162 | +0.04(+0.59%) |
May 11, 2010 | 6.613 | 6.632 | 6.523 | 6.536 | 59,121 | -0.08(-1.26%) |
May 10, 2010 | 6.523 | 6.626 | 6.484 | 6.619 | 28,233,080 | +0.26(+4.15%) |
May 07, 2010 | 6.362 | 6.433 | 6.211 | 6.356 | 41,359,576 | +0.09(+1.42%) |
May 06, 2010 | 6.401 | 6.486 | 6.105 | 6.267 | 37,066,492 | -0.13(-2.09%) |
May 05, 2010 | 6.394 | 6.484 | 6.317 | 6.401 | 31,190,068 | -0.08(-1.29%) |
May 04, 2010 | 6.812 | 6.812 | 6.439 | 6.484 | 125,962 | -0.37(-5.35%) |
May 03, 2010 | 6.857 | 6.876 | 6.767 | 6.851 | 11,908,008 | +0.04(+0.66%) |
Apr 30, 2010 | 6.806 | 6.844 | 6.719 | 6.806 | 24,042,292 | +0.02(+0.28%) |
Apr 29, 2010 | 6.773 | 6.812 | 6.716 | 6.786 | 20,234,444 | +0.04(+0.57%) |
Apr 28, 2010 | 6.902 | 6.908 | 6.683 | 6.748 | 30,485,034 | -0.06(-0.94%) |
Apr 27, 2010 | 6.998 | 6.998 | 6.786 | 6.812 | 61,149 | -0.25(-3.55%) |
Apr 26, 2010 | 7.095 | 7.140 | 7.037 | 7.063 | 15,782,379 | +0.02(+0.27%) |
Apr 23, 2010 | 7.056 | 7.056 | 6.941 | 7.043 | 14,124,076 | -0.01(-0.09%) |
Apr 22, 2010 | 6.863 | 7.056 | 6.844 | 7.050 | 24,411,388 | +0.08(+1.20%) |
Apr 21, 2010 | 6.998 | 7.024 | 6.844 | 6.966 | 12,012 | -0.04(-0.55%) |
Apr 20, 2010 | 6.992 | 7.082 | 6.960 | 7.005 | 65,773 | +0.04(+0.55%) |
Apr 19, 2010 | 6.902 | 7.005 | 6.851 | 6.966 | 21,976,680 | -0.01(-0.09%) |
Apr 16, 2010 | 7.063 | 7.075 | 6.868 | 6.973 | 28,276,594 | -0.18(-2.52%) |
Apr 15, 2010 | 7.191 | 7.223 | 7.120 | 7.153 | 14,218,970 | -0.08(-1.07%) |
Apr 14, 2010 | 6.960 | 7.230 | 6.953 | 7.230 | 47,566,772 | +0.37(+5.44%) |
Apr 13, 2010 | 6.773 | 6.876 | 6.754 | 6.857 | 15,949,481 | +0.05(+0.76%) |
Apr 12, 2010 | 6.857 | 6.870 | 6.806 | 6.806 | 15,405,127 | -0.02(-0.28%) |
Apr 09, 2010 | 6.883 | 6.908 | 6.754 | 6.825 | 20,393,730 | +0.00(+0.00%) |
Apr 08, 2010 | 6.921 | 6.921 | 6.799 | 6.825 | 19,920,022 | -0.15(-2.12%) |
Apr 07, 2010 | 6.986 | 7.056 | 6.947 | 6.973 | 18,574,782 | +0.01(+0.18%) |
Apr 06, 2010 | 6.902 | 6.966 | 6.883 | 6.960 | 18,387,312 | +0.10(+1.50%) |
Apr 05, 2010 | 6.851 | 6.928 | 6.696 | 6.857 | 11,191,130 | +0.04(+0.66%) |