Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.580 | 6.720 | 6.360 | 6.380 | 11,623,774 | -0.18(-2.74%) |
Jun 29, 2010 | 6.530 | 6.660 | 6.480 | 6.560 | 14,753,450 | -0.12(-1.80%) |
Jun 25, 2010 | 6.720 | 6.790 | 6.590 | 6.680 | 7,412,944 | +0.00(+0.00%) |
Jun 24, 2010 | 6.790 | 6.830 | 6.530 | 6.680 | 12,360,395 | -0.12(-1.76%) |
Jun 23, 2010 | 6.850 | 6.950 | 6.670 | 6.800 | 13,568,086 | -0.19(-2.72%) |
Jun 22, 2010 | 7.150 | 7.280 | 6.950 | 6.990 | 6,239,830 | -0.15(-2.10%) |
Jun 21, 2010 | 7.290 | 7.350 | 7.100 | 7.140 | 4,732,909 | -0.04(-0.56%) |
Jun 18, 2010 | 7.210 | 7.300 | 7.170 | 7.180 | 3,876,832 | -0.05(-0.69%) |
Jun 17, 2010 | 7.290 | 7.330 | 7.160 | 7.230 | 5,432,490 | +0.00(+0.00%) |
Jun 16, 2010 | 7.160 | 7.360 | 7.070 | 7.230 | 9,646,404 | +0.12(+1.69%) |
Jun 15, 2010 | 6.860 | 7.120 | 6.800 | 7.110 | 12,841,259 | +0.33(+4.87%) |
Jun 14, 2010 | 6.920 | 6.970 | 6.750 | 6.780 | 8,823,704 | +0.00(+0.00%) |
Jun 11, 2010 | 6.530 | 6.850 | 6.500 | 6.780 | 8,662,360 | +0.18(+2.73%) |
Jun 10, 2010 | 6.670 | 6.670 | 6.520 | 6.600 | 9,250,332 | +0.15(+2.33%) |
Jun 09, 2010 | 6.540 | 6.700 | 6.420 | 6.450 | 11,275,199 | -0.06(-0.92%) |
Jun 08, 2010 | 6.720 | 6.740 | 6.430 | 6.510 | 15,520,231 | -0.19(-2.84%) |
Jun 07, 2010 | 7.050 | 7.095 | 6.590 | 6.700 | 14,815,982 | -0.36(-5.10%) |
Jun 04, 2010 | 7.110 | 7.300 | 7.027 | 7.060 | 6,911,424 | -0.29(-3.95%) |
Jun 03, 2010 | 7.340 | 7.450 | 7.190 | 7.350 | 7,503,161 | +0.08(+1.10%) |
Jun 02, 2010 | 7.220 | 7.280 | 7.045 | 7.270 | 6,511,017 | +0.12(+1.68%) |
Jun 01, 2010 | 7.280 | 7.430 | 7.140 | 7.150 | 7,805,121 | -0.16(-2.19%) |
May 28, 2010 | 7.490 | 7.530 | 7.190 | 7.310 | 8,419,201 | -0.18(-2.40%) |
May 27, 2010 | 7.320 | 7.525 | 7.260 | 7.490 | 7,846,024 | +0.33(+4.54%) |
May 26, 2010 | 7.250 | 7.395 | 7.090 | 7.165 | 9,590,117 | +0.01(+0.21%) |
May 25, 2010 | 7.070 | 7.200 | 6.900 | 7.150 | 16,372,565 | -0.19(-2.59%) |
May 24, 2010 | 7.300 | 7.520 | 7.280 | 7.340 | 9,762,088 | -0.01(-0.14%) |
May 21, 2010 | 7.100 | 7.490 | 7.060 | 7.350 | 8,522,814 | +0.08(+1.10%) |
May 20, 2010 | 7.200 | 7.450 | 7.100 | 7.270 | 9,465,890 | -0.23(-3.07%) |
May 19, 2010 | 7.470 | 7.662 | 7.300 | 7.500 | 9,960,092 | -0.02(-0.27%) |
May 18, 2010 | 7.890 | 7.960 | 7.460 | 7.520 | 13,900,433 | -0.26(-3.34%) |
May 17, 2010 | 7.780 | 7.890 | 7.560 | 7.780 | 8,760,883 | +0.02(+0.26%) |
May 14, 2010 | 7.850 | 7.850 | 7.620 | 7.760 | 12,633,734 | -0.18(-2.27%) |
May 13, 2010 | 8.020 | 8.130 | 7.875 | 7.940 | 9,283,331 | -0.14(-1.73%) |
May 12, 2010 | 7.880 | 8.080 | 7.830 | 8.080 | 12,448,081 | +0.23(+2.93%) |
May 11, 2010 | 7.990 | 8.000 | 7.700 | 7.850 | 11,936,905 | +0.03(+0.38%) |
May 10, 2010 | 7.740 | 8.080 | 7.660 | 7.820 | 17,338,576 | +0.21(+2.76%) |
May 07, 2010 | 7.380 | 7.700 | 7.060 | 7.610 | 24,893,912 | +0.21(+2.84%) |
May 06, 2010 | 7.940 | 7.990 | 6.800 | 7.400 | 29,459,706 | -0.35(-4.52%) |
May 05, 2010 | 7.840 | 8.000 | 7.620 | 7.750 | 13,530,102 | -0.20(-2.52%) |
May 04, 2010 | 8.030 | 8.060 | 7.750 | 7.950 | 13,896,189 | -0.20(-2.45%) |
May 03, 2010 | 8.000 | 8.265 | 7.880 | 8.150 | 18,394,604 | +0.19(+2.39%) |
Apr 30, 2010 | 8.370 | 8.370 | 7.880 | 7.960 | 14,750,436 | -0.40(-4.78%) |
Apr 29, 2010 | 8.340 | 8.390 | 8.250 | 8.360 | 8,419,833 | +0.08(+0.97%) |
Apr 28, 2010 | 8.340 | 8.383 | 8.090 | 8.280 | 7,552,219 | +0.03(+0.36%) |
Apr 27, 2010 | 8.400 | 8.450 | 8.165 | 8.250 | 10,511,329 | -0.19(-2.25%) |
Apr 26, 2010 | 8.630 | 8.660 | 8.420 | 8.440 | 11,455,229 | -0.12(-1.40%) |
Apr 23, 2010 | 8.460 | 8.630 | 8.180 | 8.560 | 14,262,032 | +0.04(+0.47%) |
Apr 22, 2010 | 8.300 | 8.550 | 8.120 | 8.520 | 9,825,646 | +0.04(+0.47%) |
Apr 21, 2010 | 8.730 | 8.750 | 8.305 | 8.480 | 9,583,848 | -0.15(-1.74%) |
Apr 20, 2010 | 8.580 | 8.730 | 8.550 | 8.630 | 6,984,011 | +0.12(+1.41%) |
Apr 19, 2010 | 8.540 | 8.660 | 8.340 | 8.510 | 8,720,666 | -0.18(-2.07%) |
Apr 16, 2010 | 8.840 | 8.850 | 8.510 | 8.690 | 8,384,227 | -0.19(-2.14%) |
Apr 15, 2010 | 8.810 | 8.920 | 8.750 | 8.880 | 6,612,426 | +0.02(+0.23%) |
Apr 14, 2010 | 8.710 | 8.900 | 8.680 | 8.860 | 17,465,500 | +0.38(+4.48%) |
Apr 13, 2010 | 8.420 | 8.540 | 8.340 | 8.480 | 10,030,001 | +0.10(+1.19%) |
Apr 12, 2010 | 8.330 | 8.430 | 8.250 | 8.380 | 10,215,940 | -0.06(-0.71%) |
Apr 09, 2010 | 8.320 | 8.470 | 8.200 | 8.440 | 7,978,382 | +0.18(+2.18%) |
Apr 08, 2010 | 8.350 | 8.470 | 8.180 | 8.260 | 17,848,420 | -0.21(-2.48%) |
Apr 07, 2010 | 8.300 | 8.490 | 8.280 | 8.470 | 10,741,958 | +0.17(+2.05%) |
Apr 06, 2010 | 8.330 | 8.400 | 8.230 | 8.300 | 9,236,119 | -0.04(-0.48%) |
Apr 05, 2010 | 8.110 | 8.360 | 8.080 | 8.340 | 10,985,193 | +0.28(+3.47%) |