Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.265 | 7.369 | 7.204 | 7.346 | 415,060 | +0.11(+1.48%) |
Jun 29, 2010 | 7.395 | 7.395 | 7.204 | 7.238 | 550,410 | -0.26(-3.48%) |
Jun 25, 2010 | 7.499 | 7.576 | 7.338 | 7.499 | 319,619 | +0.10(+1.30%) |
Jun 24, 2010 | 7.311 | 7.457 | 7.242 | 7.403 | 242,876 | +0.08(+1.05%) |
Jun 23, 2010 | 7.392 | 7.407 | 7.246 | 7.326 | 388,685 | -0.11(-1.47%) |
Jun 22, 2010 | 7.357 | 7.568 | 7.334 | 7.436 | 306,120 | +0.09(+1.23%) |
Jun 21, 2010 | 7.472 | 7.537 | 7.346 | 7.346 | 434,610 | -0.05(-0.67%) |
Jun 18, 2010 | 7.395 | 7.464 | 7.384 | 7.395 | 295,572 | -0.02(-0.31%) |
Jun 17, 2010 | 7.476 | 7.476 | 7.372 | 7.418 | 214,384 | -0.03(-0.36%) |
Jun 16, 2010 | 7.392 | 7.476 | 7.342 | 7.445 | 338,632 | +0.04(+0.52%) |
Jun 15, 2010 | 7.315 | 7.453 | 7.303 | 7.407 | 317,633 | +0.10(+1.42%) |
Jun 14, 2010 | 7.269 | 7.464 | 7.269 | 7.303 | 607,230 | +0.01(+0.11%) |
Jun 11, 2010 | 7.050 | 7.319 | 7.050 | 7.296 | 442,601 | +0.20(+2.87%) |
Jun 10, 2010 | 6.958 | 7.119 | 6.908 | 7.092 | 358,138 | +0.20(+2.95%) |
Jun 09, 2010 | 6.962 | 6.962 | 6.885 | 6.889 | 371,617 | -0.01(-0.17%) |
Jun 08, 2010 | 6.966 | 7.066 | 6.885 | 6.901 | 403,991 | -0.03(-0.39%) |
Jun 07, 2010 | 6.973 | 7.067 | 6.901 | 6.927 | 298,745 | -0.03(-0.39%) |
Jun 04, 2010 | 6.954 | 7.046 | 6.785 | 6.954 | 178,991 | -0.05(-0.77%) |
Jun 03, 2010 | 6.916 | 7.019 | 6.835 | 7.008 | 369,515 | +0.12(+1.73%) |
Jun 02, 2010 | 6.789 | 6.931 | 6.314 | 6.889 | 226,694 | +0.00(+0.00%) |
Jun 01, 2010 | 6.716 | 6.889 | 6.674 | 6.889 | 264,212 | +0.11(+1.58%) |
May 28, 2010 | 6.782 | 7.042 | 6.782 | 6.782 | 261,545 | -0.18(-2.59%) |
May 27, 2010 | 6.985 | 7.088 | 6.933 | 6.962 | 287,655 | +0.06(+0.83%) |
May 26, 2010 | 6.901 | 7.016 | 6.822 | 6.904 | 536,066 | +0.10(+1.41%) |
May 25, 2010 | 6.544 | 6.862 | 6.513 | 6.809 | 630,946 | +0.09(+1.37%) |
May 24, 2010 | 6.655 | 6.958 | 6.655 | 6.716 | 243,929 | -0.05(-0.79%) |
May 21, 2010 | 6.295 | 6.770 | 6.279 | 6.770 | 452,795 | +0.25(+3.88%) |
May 20, 2010 | 6.367 | 6.528 | 6.321 | 6.517 | 1,178,426 | -0.21(-3.14%) |
May 19, 2010 | 6.828 | 6.882 | 6.586 | 6.728 | 495,519 | -0.12(-1.79%) |
May 18, 2010 | 6.950 | 6.950 | 6.820 | 6.851 | 421,249 | +0.04(+0.56%) |
May 17, 2010 | 7.089 | 7.100 | 6.713 | 6.812 | 457,185 | -0.23(-3.22%) |
May 14, 2010 | 7.039 | 7.204 | 6.897 | 7.039 | 402,075 | -0.03(-0.43%) |
May 13, 2010 | 7.150 | 7.430 | 6.885 | 7.069 | 437,510 | -0.18(-2.54%) |
May 12, 2010 | 7.104 | 7.326 | 7.012 | 7.253 | 390,033 | +0.12(+1.72%) |
May 11, 2010 | 7.104 | 7.230 | 7.039 | 7.131 | 592,805 | +0.13(+1.88%) |
May 10, 2010 | 7.066 | 7.087 | 6.958 | 6.999 | 399,163 | +0.24(+3.56%) |
May 07, 2010 | 6.387 | 6.935 | 6.387 | 6.759 | 708,779 | +0.05(+0.69%) |
May 06, 2010 | 6.736 | 7.069 | 6.095 | 6.713 | 1,232,976 | -0.03(-0.50%) |
May 05, 2010 | 6.924 | 7.089 | 6.582 | 6.746 | 2,392,950 | -0.53(-7.34%) |
May 04, 2010 | 7.480 | 7.480 | 7.158 | 7.280 | 3,793 | -0.28(-3.65%) |
May 03, 2010 | 7.526 | 7.556 | 7.365 | 7.556 | 379,795 | +0.02(+0.31%) |
Apr 30, 2010 | 7.595 | 7.660 | 7.495 | 7.533 | 330,882 | -0.09(-1.16%) |
Apr 29, 2010 | 7.679 | 7.844 | 7.622 | 7.622 | 368,621 | -0.06(-0.80%) |
Apr 28, 2010 | 7.794 | 7.890 | 7.603 | 7.683 | 457,498 | -0.06(-0.79%) |
Apr 27, 2010 | 7.852 | 7.885 | 7.741 | 7.744 | 274,492 | -0.12(-1.51%) |
Apr 26, 2010 | 7.852 | 7.917 | 7.844 | 7.863 | 459,849 | -0.00(-0.05%) |
Apr 23, 2010 | 7.721 | 7.890 | 7.721 | 7.867 | 345,273 | +0.08(+1.03%) |
Apr 22, 2010 | 7.756 | 7.787 | 7.637 | 7.787 | 282,185 | +0.02(+0.20%) |
Apr 21, 2010 | 7.902 | 7.902 | 7.760 | 7.771 | 443,714 | -0.11(-1.36%) |
Apr 20, 2010 | 7.756 | 7.886 | 7.756 | 7.878 | 488,946 | +0.16(+2.08%) |
Apr 19, 2010 | 7.637 | 7.741 | 7.579 | 7.718 | 384,649 | +0.04(+0.55%) |
Apr 16, 2010 | 7.760 | 7.787 | 7.545 | 7.675 | 440,541 | -0.15(-1.91%) |
Apr 15, 2010 | 7.787 | 7.856 | 7.675 | 7.825 | 519,415 | +0.03(+0.34%) |
Apr 14, 2010 | 7.714 | 7.883 | 7.714 | 7.798 | 625,850 | +0.07(+0.84%) |
Apr 13, 2010 | 7.737 | 7.737 | 7.576 | 7.733 | 593,817 | +0.02(+0.30%) |
Apr 12, 2010 | 7.652 | 7.760 | 7.614 | 7.710 | 418,580 | +0.06(+0.80%) |
Apr 09, 2010 | 7.637 | 7.698 | 7.566 | 7.649 | 302,387 | -0.02(-0.30%) |
Apr 08, 2010 | 7.675 | 7.710 | 7.556 | 7.672 | 329,766 | -0.05(-0.70%) |
Apr 07, 2010 | 7.783 | 7.790 | 7.683 | 7.725 | 288,082 | -0.06(-0.80%) |
Apr 06, 2010 | 7.675 | 7.883 | 7.675 | 7.787 | 444,958 | +0.08(+1.00%) |
Apr 05, 2010 | 7.595 | 7.775 | 7.595 | 7.710 | 454,643 | +0.12(+1.62%) |