Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.173 | 9.972 | 8.196 | 9.173 | 2,478 | +0.80(+9.54%) |
Jun 29, 2010 | 8.058 | 8.634 | 7.850 | 8.375 | 1,856,500 | +1.33(+18.90%) |
Jun 25, 2010 | 7.044 | 7.137 | 6.620 | 7.044 | 3,238,697 | -0.08(-1.11%) |
Jun 24, 2010 | 7.195 | 7.260 | 6.943 | 7.123 | 510,985 | -0.07(-1.00%) |
Jun 23, 2010 | 7.101 | 7.195 | 6.662 | 7.195 | 332,408 | +0.06(+0.81%) |
Jun 22, 2010 | 7.396 | 7.526 | 6.921 | 7.137 | 397,490 | -0.28(-3.78%) |
Jun 21, 2010 | 7.835 | 7.871 | 7.418 | 7.418 | 438,558 | -0.23(-3.01%) |
Jun 18, 2010 | 7.648 | 7.950 | 7.418 | 7.648 | 180,299 | -0.17(-2.21%) |
Jun 17, 2010 | 7.864 | 8.188 | 7.727 | 7.821 | 285,688 | +0.00(+0.00%) |
Jun 16, 2010 | 7.986 | 7.986 | 7.504 | 7.821 | 366,173 | -0.17(-2.07%) |
Jun 15, 2010 | 7.785 | 8.058 | 7.591 | 7.986 | 510,024 | +0.38(+5.01%) |
Jun 14, 2010 | 7.562 | 7.878 | 7.389 | 7.605 | 515,869 | +0.22(+3.02%) |
Jun 11, 2010 | 6.317 | 7.454 | 6.267 | 7.382 | 665,509 | +1.34(+22.14%) |
Jun 10, 2010 | 6.288 | 6.475 | 6.022 | 6.044 | 1,945 | -0.06(-0.94%) |
Jun 09, 2010 | 6.339 | 6.339 | 6.080 | 6.101 | 63,219 | -0.09(-1.51%) |
Jun 08, 2010 | 6.310 | 6.418 | 6.087 | 6.195 | 74,660 | -0.12(-1.82%) |
Jun 07, 2010 | 6.303 | 6.554 | 6.231 | 6.310 | 166,972 | -0.02(-0.34%) |
Jun 04, 2010 | 6.331 | 6.576 | 6.310 | 6.331 | 65,744 | -0.20(-3.08%) |
Jun 03, 2010 | 6.590 | 6.778 | 6.483 | 6.533 | 78,770 | +0.02(+0.33%) |
Jun 02, 2010 | 6.295 | 6.605 | 6.224 | 6.511 | 111,658 | +0.31(+4.99%) |
Jun 01, 2010 | 6.742 | 6.742 | 6.152 | 6.202 | 151,331 | -0.57(-8.40%) |
May 28, 2010 | 6.770 | 7.173 | 6.626 | 6.770 | 203,115 | -0.10(-1.47%) |
May 27, 2010 | 6.821 | 7.101 | 6.799 | 6.871 | 150,597 | +0.18(+2.69%) |
May 26, 2010 | 6.504 | 7.058 | 6.504 | 6.691 | 133,243 | +0.22(+3.45%) |
May 25, 2010 | 6.648 | 6.662 | 6.231 | 6.468 | 181,323 | -0.29(-4.26%) |
May 24, 2010 | 6.778 | 6.989 | 6.727 | 6.756 | 82,866 | -0.12(-1.68%) |
May 21, 2010 | 6.576 | 7.051 | 6.475 | 6.871 | 208,205 | +0.17(+2.58%) |
May 20, 2010 | 6.778 | 6.821 | 6.655 | 6.698 | 226,601 | -0.55(-7.55%) |
May 19, 2010 | 7.166 | 7.375 | 7.029 | 7.245 | 138,969 | -0.02(-0.30%) |
May 18, 2010 | 7.252 | 7.511 | 7.195 | 7.267 | 122,404 | +0.20(+2.85%) |
May 17, 2010 | 7.195 | 7.555 | 6.778 | 7.065 | 322,026 | -0.11(-1.50%) |
May 14, 2010 | 7.173 | 7.317 | 7.116 | 7.173 | 116,590 | -0.22(-2.92%) |
May 13, 2010 | 7.195 | 7.461 | 7.087 | 7.389 | 204,352 | +0.26(+3.63%) |
May 12, 2010 | 6.828 | 7.188 | 6.742 | 7.130 | 242,851 | +0.33(+4.87%) |
May 11, 2010 | 6.605 | 7.037 | 6.605 | 6.799 | 282,729 | +0.44(+6.90%) |
May 10, 2010 | 6.317 | 6.360 | 6.152 | 6.360 | 253,575 | +0.53(+9.00%) |
May 07, 2010 | 6.533 | 6.533 | 5.619 | 5.835 | 423,296 | -0.63(-9.79%) |
May 06, 2010 | 6.849 | 7.173 | 5.828 | 6.468 | 230,000 | -0.52(-7.42%) |
May 05, 2010 | 6.986 | 7.274 | 6.957 | 6.986 | 157,378 | -0.22(-3.00%) |
May 04, 2010 | 7.540 | 7.619 | 7.123 | 7.202 | 144,923 | -0.31(-4.12%) |
May 03, 2010 | 7.195 | 7.670 | 7.101 | 7.511 | 230,142 | +0.38(+5.35%) |
Apr 30, 2010 | 7.108 | 7.195 | 6.885 | 7.130 | 172,987 | -0.15(-2.08%) |
Apr 29, 2010 | 6.432 | 7.914 | 6.339 | 7.281 | 507,298 | +0.86(+13.33%) |
Apr 28, 2010 | 6.583 | 6.583 | 6.259 | 6.425 | 169,940 | -0.16(-2.40%) |
Apr 27, 2010 | 6.605 | 6.662 | 6.403 | 6.583 | 196,448 | -0.01(-0.11%) |
Apr 26, 2010 | 6.583 | 6.813 | 6.583 | 6.590 | 230,440 | -0.04(-0.54%) |
Apr 23, 2010 | 6.806 | 6.900 | 6.547 | 6.626 | 246,637 | -0.14(-2.13%) |
Apr 22, 2010 | 6.353 | 6.864 | 6.216 | 6.770 | 332,526 | +0.42(+6.69%) |
Apr 21, 2010 | 5.648 | 6.455 | 5.619 | 6.346 | 540,785 | +0.78(+14.10%) |
Apr 20, 2010 | 5.202 | 5.569 | 5.202 | 5.562 | 150,258 | +0.40(+7.81%) |
Apr 19, 2010 | 5.087 | 5.259 | 5.087 | 5.159 | 80,840 | +0.02(+0.42%) |
Apr 16, 2010 | 5.231 | 5.353 | 5.137 | 5.137 | 141,404 | -0.17(-3.12%) |
Apr 15, 2010 | 5.267 | 5.339 | 5.119 | 5.303 | 124,529 | +0.08(+1.52%) |
Apr 14, 2010 | 5.087 | 5.288 | 5.072 | 5.223 | 180,239 | +0.11(+2.11%) |
Apr 13, 2010 | 4.979 | 5.144 | 4.943 | 5.116 | 102,379 | +0.17(+3.49%) |
Apr 12, 2010 | 4.813 | 4.979 | 4.813 | 4.943 | 53,074 | +0.13(+2.69%) |
Apr 09, 2010 | 4.928 | 4.928 | 4.785 | 4.813 | 52,971 | -0.11(-2.19%) |
Apr 08, 2010 | 4.892 | 5.015 | 4.828 | 4.921 | 58,964 | +0.01(+0.15%) |
Apr 07, 2010 | 4.986 | 5.101 | 4.856 | 4.914 | 62,621 | -0.12(-2.43%) |
Apr 06, 2010 | 4.964 | 5.310 | 4.964 | 5.036 | 210,508 | +0.18(+3.70%) |
Apr 05, 2010 | 4.993 | 4.993 | 4.734 | 4.856 | 128,895 | +0.16(+3.37%) |