Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.730 | 6.840 | 6.310 | 6.380 | 76,206 | -0.21(-3.26%) |
Jun 29, 2010 | 6.770 | 6.770 | 6.500 | 6.595 | 40,784 | -0.17(-2.44%) |
Jun 25, 2010 | 6.987 | 7.000 | 6.760 | 6.760 | 19,992 | -0.19(-2.73%) |
Jun 24, 2010 | 7.110 | 7.130 | 6.950 | 6.950 | 35,847 | -0.18(-2.52%) |
Jun 23, 2010 | 7.110 | 7.150 | 7.020 | 7.130 | 56,589 | -0.02(-0.28%) |
Jun 22, 2010 | 7.250 | 7.250 | 7.040 | 7.150 | 88,391 | -0.05(-0.69%) |
Jun 21, 2010 | 7.000 | 7.480 | 7.000 | 7.200 | 135,908 | +0.23(+3.30%) |
Jun 18, 2010 | 6.850 | 7.000 | 6.850 | 6.970 | 80,411 | +0.14(+2.05%) |
Jun 17, 2010 | 6.850 | 6.900 | 6.740 | 6.830 | 37,669 | +0.02(+0.29%) |
Jun 16, 2010 | 6.760 | 6.902 | 6.640 | 6.810 | 39,890 | +0.01(+0.15%) |
Jun 15, 2010 | 6.920 | 6.940 | 6.730 | 6.800 | 104,269 | -0.05(-0.73%) |
Jun 14, 2010 | 7.030 | 7.230 | 6.630 | 6.850 | 134,191 | +0.57(+9.08%) |
Jun 11, 2010 | 6.000 | 6.300 | 6.000 | 6.280 | 52,378 | +0.12(+1.87%) |
Jun 10, 2010 | 6.190 | 6.200 | 6.160 | 6.165 | 4,860 | +0.17(+2.75%) |
Jun 09, 2010 | 5.920 | 6.050 | 5.770 | 6.000 | 10,000 | +0.13(+2.21%) |
Jun 08, 2010 | 5.890 | 5.950 | 5.750 | 5.870 | 26,000 | -0.07(-1.18%) |
Jun 07, 2010 | 6.250 | 6.250 | 5.890 | 5.940 | 31,940 | -0.31(-4.96%) |
Jun 04, 2010 | 6.100 | 6.320 | 6.080 | 6.250 | 14,682 | -0.09(-1.42%) |
Jun 03, 2010 | 6.310 | 6.400 | 6.260 | 6.340 | 16,308 | -0.03(-0.47%) |
Jun 02, 2010 | 6.200 | 6.400 | 6.080 | 6.370 | 23,984 | +0.13(+2.08%) |
Jun 01, 2010 | 5.860 | 6.240 | 5.860 | 6.240 | 6,274 | +0.35(+5.94%) |
May 28, 2010 | 6.070 | 6.170 | 5.860 | 5.890 | 17,290 | -0.18(-2.97%) |
May 27, 2010 | 5.920 | 6.100 | 5.860 | 6.070 | 11,049 | +0.17(+2.88%) |
May 26, 2010 | 6.000 | 6.430 | 5.880 | 5.900 | 52,982 | -0.05(-0.84%) |
May 25, 2010 | 5.850 | 6.040 | 5.850 | 5.950 | 8,563 | -0.06(-1.00%) |
May 24, 2010 | 5.900 | 6.050 | 5.900 | 6.010 | 28,920 | +0.01(+0.17%) |
May 21, 2010 | 6.140 | 6.140 | 5.950 | 6.000 | 47,916 | -0.10(-1.64%) |
May 20, 2010 | 6.120 | 6.120 | 6.050 | 6.100 | 25,836 | -0.07(-1.13%) |
May 19, 2010 | 6.260 | 6.260 | 6.110 | 6.170 | 44,553 | -0.09(-1.44%) |
May 18, 2010 | 6.180 | 6.340 | 6.110 | 6.260 | 21,712 | -0.02(-0.32%) |
May 17, 2010 | 6.340 | 6.490 | 6.110 | 6.280 | 48,991 | -0.01(-0.16%) |
May 14, 2010 | 6.260 | 6.450 | 6.210 | 6.290 | 23,525 | +0.03(+0.48%) |
May 13, 2010 | 6.400 | 6.400 | 6.260 | 6.260 | 12,900 | -0.14(-2.19%) |
May 12, 2010 | 6.415 | 6.420 | 6.370 | 6.400 | 5,890 | +0.02(+0.31%) |
May 11, 2010 | 6.280 | 6.534 | 6.230 | 6.380 | 21,762 | +0.08(+1.27%) |
May 10, 2010 | 6.620 | 6.869 | 6.300 | 6.300 | 72,058 | -0.07(-1.10%) |
May 07, 2010 | 6.830 | 6.830 | 6.370 | 6.370 | 37,512 | -0.41(-6.05%) |
May 06, 2010 | 6.780 | 7.080 | 6.590 | 6.780 | 37,465 | -0.01(-0.15%) |
May 05, 2010 | 6.900 | 6.960 | 6.780 | 6.790 | 28,374 | -0.13(-1.88%) |
May 04, 2010 | 6.980 | 7.100 | 6.820 | 6.920 | 86,062 | -0.06(-0.86%) |
May 03, 2010 | 6.210 | 7.250 | 6.210 | 6.980 | 134,270 | +0.77(+12.40%) |
Apr 30, 2010 | 6.430 | 6.950 | 6.210 | 6.210 | 35,251 | -0.21(-3.27%) |
Apr 29, 2010 | 6.170 | 6.500 | 6.170 | 6.420 | 36,246 | +0.15(+2.39%) |
Apr 28, 2010 | 6.330 | 6.330 | 5.960 | 6.270 | 41,514 | -0.03(-0.48%) |
Apr 27, 2010 | 6.300 | 6.300 | 6.150 | 6.300 | 23,872 | -0.07(-1.10%) |
Apr 26, 2010 | 6.380 | 6.380 | 6.210 | 6.370 | 18,988 | +0.02(+0.31%) |
Apr 23, 2010 | 6.463 | 6.463 | 6.241 | 6.350 | 6,800 | -0.12(-1.85%) |
Apr 22, 2010 | 6.310 | 6.470 | 6.200 | 6.470 | 22,300 | +0.17(+2.70%) |
Apr 21, 2010 | 6.430 | 6.430 | 6.210 | 6.300 | 40,204 | -0.10(-1.56%) |
Apr 20, 2010 | 6.480 | 6.500 | 6.350 | 6.400 | 48,389 | -0.10(-1.54%) |
Apr 19, 2010 | 6.320 | 6.500 | 6.320 | 6.500 | 35,172 | +0.07(+1.09%) |
Apr 16, 2010 | 6.500 | 6.500 | 6.386 | 6.430 | 8,360 | -0.05(-0.77%) |
Apr 15, 2010 | 6.460 | 6.520 | 6.430 | 6.480 | 11,039 | +0.03(+0.47%) |
Apr 14, 2010 | 6.450 | 6.500 | 6.350 | 6.450 | 39,959 | +0.00(+0.00%) |
Apr 13, 2010 | 6.490 | 6.490 | 6.420 | 6.450 | 16,049 | -0.04(-0.62%) |
Apr 12, 2010 | 6.510 | 6.518 | 6.450 | 6.490 | 21,926 | -0.13(-1.96%) |
Apr 09, 2010 | 6.590 | 6.650 | 6.560 | 6.620 | 29,472 | -0.01(-0.15%) |
Apr 08, 2010 | 6.560 | 6.710 | 6.560 | 6.630 | 30,885 | +0.03(+0.45%) |
Apr 07, 2010 | 6.560 | 6.732 | 6.550 | 6.600 | 49,591 | +0.00(+0.00%) |
Apr 06, 2010 | 6.470 | 6.610 | 6.460 | 6.600 | 22,669 | +0.10(+1.57%) |
Apr 05, 2010 | 6.580 | 6.600 | 6.430 | 6.498 | 47,019 | +0.03(+0.43%) |