Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.236 | 6.270 | 6.181 | 6.198 | 1,961 | -0.03(-0.48%) |
Jun 29, 2010 | 6.572 | 6.572 | 6.172 | 6.227 | 8,680,780 | -0.49(-7.34%) |
Jun 25, 2010 | 6.721 | 6.763 | 6.585 | 6.721 | 4,006,209 | +0.08(+1.22%) |
Jun 24, 2010 | 6.704 | 6.716 | 6.593 | 6.640 | 4,447,662 | -0.09(-1.33%) |
Jun 23, 2010 | 6.827 | 6.827 | 6.644 | 6.729 | 4,044,178 | -0.12(-1.80%) |
Jun 22, 2010 | 6.984 | 7.027 | 6.844 | 6.852 | 3,714,583 | -0.11(-1.65%) |
Jun 21, 2010 | 7.027 | 7.090 | 6.920 | 6.967 | 4,580,643 | +0.04(+0.55%) |
Jun 18, 2010 | 6.929 | 6.997 | 6.899 | 6.929 | 2,794,583 | +0.03(+0.37%) |
Jun 17, 2010 | 6.997 | 7.027 | 6.852 | 6.903 | 4,506,246 | -0.09(-1.34%) |
Jun 16, 2010 | 6.908 | 7.039 | 6.878 | 6.997 | 5,477,887 | +0.03(+0.43%) |
Jun 15, 2010 | 6.789 | 7.001 | 6.742 | 6.967 | 5,130,315 | +0.23(+3.34%) |
Jun 14, 2010 | 6.929 | 6.933 | 6.716 | 6.742 | 6,716,926 | -0.08(-1.18%) |
Jun 11, 2010 | 6.784 | 6.849 | 6.725 | 6.823 | 5,726,959 | -0.07(-1.05%) |
Jun 10, 2010 | 6.878 | 6.925 | 6.789 | 6.895 | 6,255,633 | +0.18(+2.64%) |
Jun 09, 2010 | 6.912 | 6.929 | 6.695 | 6.718 | 4,250,630 | -0.10(-1.42%) |
Jun 08, 2010 | 6.831 | 6.886 | 6.602 | 6.814 | 9,579,930 | +0.03(+0.38%) |
Jun 07, 2010 | 6.929 | 6.976 | 6.789 | 6.789 | 5,772,174 | -0.11(-1.60%) |
Jun 04, 2010 | 6.899 | 7.212 | 6.844 | 6.899 | 7,007,216 | -0.45(-6.08%) |
Jun 03, 2010 | 7.311 | 7.367 | 7.214 | 7.345 | 5,683,741 | +0.05(+0.70%) |
Jun 02, 2010 | 7.209 | 7.299 | 7.107 | 7.294 | 15,055 | +0.22(+3.06%) |
Jun 01, 2010 | 7.175 | 7.303 | 7.052 | 7.078 | 7,717,638 | -0.02(-0.24%) |
May 28, 2010 | 7.095 | 7.277 | 7.065 | 7.095 | 6,968,873 | -0.07(-1.01%) |
May 27, 2010 | 6.789 | 7.171 | 6.784 | 7.167 | 9,332,458 | +0.57(+8.56%) |
May 26, 2010 | 6.670 | 6.750 | 6.561 | 6.602 | 1,646 | +0.06(+0.84%) |
May 25, 2010 | 6.508 | 6.546 | 6.376 | 6.546 | 9,880,464 | -0.18(-2.65%) |
May 24, 2010 | 6.721 | 6.878 | 6.704 | 6.725 | 5,202,588 | +0.01(+0.13%) |
May 21, 2010 | 6.551 | 6.789 | 6.457 | 6.716 | 12,857,676 | +0.03(+0.38%) |
May 20, 2010 | 6.759 | 6.916 | 6.687 | 6.691 | 11,281,472 | -0.48(-6.70%) |
May 19, 2010 | 7.188 | 7.282 | 6.942 | 7.171 | 7,038,513 | -0.11(-1.46%) |
May 18, 2010 | 7.507 | 7.537 | 7.218 | 7.277 | 5,864,711 | -0.14(-1.83%) |
May 17, 2010 | 7.498 | 7.575 | 7.239 | 7.413 | 5,946,274 | -0.09(-1.19%) |
May 14, 2010 | 7.503 | 7.664 | 7.396 | 7.503 | 4,926,644 | -0.16(-2.06%) |
May 13, 2010 | 7.807 | 7.837 | 7.631 | 7.661 | 4,589,391 | -0.14(-1.83%) |
May 12, 2010 | 7.732 | 7.828 | 7.715 | 7.803 | 4,842,638 | +0.15(+1.92%) |
May 11, 2010 | 7.761 | 7.791 | 7.636 | 7.657 | 6,996,616 | +0.05(+0.66%) |
May 10, 2010 | 7.497 | 7.606 | 7.489 | 7.606 | 9,267,147 | +0.36(+4.91%) |
May 07, 2010 | 7.405 | 7.418 | 7.028 | 7.250 | 12,107,711 | +0.01(+0.17%) |
May 06, 2010 | 7.275 | 7.606 | 6.743 | 7.238 | 16,179,923 | +0.05(+0.70%) |
May 05, 2010 | 7.229 | 7.334 | 7.166 | 7.187 | 7,346,460 | -0.18(-2.39%) |
May 04, 2010 | 7.502 | 7.502 | 7.242 | 7.363 | 7,077,913 | -0.23(-3.04%) |
May 03, 2010 | 7.573 | 7.644 | 7.531 | 7.594 | 3,946,799 | +0.05(+0.72%) |
Apr 30, 2010 | 7.766 | 7.791 | 7.535 | 7.539 | 4,735,921 | -0.22(-2.86%) |
Apr 29, 2010 | 7.715 | 7.837 | 7.678 | 7.761 | 4,863,782 | +0.13(+1.65%) |
Apr 28, 2010 | 7.875 | 7.895 | 7.619 | 7.636 | 7,057,192 | -0.38(-4.71%) |
Apr 27, 2010 | 8.017 | 8.126 | 7.787 | 8.013 | 5,776,964 | -0.04(-0.52%) |
Apr 26, 2010 | 8.025 | 8.109 | 8.025 | 8.055 | 2,774,915 | +0.00(+0.05%) |
Apr 23, 2010 | 8.097 | 8.105 | 8.009 | 8.051 | 4,557,641 | -0.07(-0.88%) |
Apr 22, 2010 | 8.185 | 8.193 | 8.009 | 8.122 | 4,046,295 | -0.11(-1.32%) |
Apr 21, 2010 | 8.248 | 8.294 | 8.180 | 8.231 | 3,587,675 | +0.00(+0.05%) |
Apr 20, 2010 | 8.248 | 8.285 | 8.206 | 8.227 | 853,482 | +0.14(+1.71%) |
Apr 19, 2010 | 7.963 | 8.109 | 7.879 | 8.088 | 6,328,967 | +0.06(+0.78%) |
Apr 16, 2010 | 8.252 | 8.273 | 8.000 | 8.025 | 5,544,080 | -0.26(-3.09%) |
Apr 15, 2010 | 8.369 | 8.373 | 8.235 | 8.281 | 3,065,010 | -0.09(-1.05%) |
Apr 14, 2010 | 8.377 | 8.415 | 8.256 | 8.369 | 3,413,133 | +0.07(+0.81%) |
Apr 13, 2010 | 8.327 | 8.355 | 8.239 | 8.302 | 2,301,334 | -0.07(-0.80%) |
Apr 12, 2010 | 8.340 | 8.415 | 8.340 | 8.369 | 1,693,783 | -0.01(-0.15%) |
Apr 09, 2010 | 8.361 | 8.436 | 8.315 | 8.382 | 2,872,192 | +0.02(+0.20%) |
Apr 08, 2010 | 8.386 | 8.403 | 8.260 | 8.365 | 3,186,242 | -0.07(-0.80%) |
Apr 07, 2010 | 8.470 | 8.507 | 8.369 | 8.432 | 3,923,166 | -0.06(-0.74%) |
Apr 06, 2010 | 8.512 | 8.616 | 8.495 | 8.495 | 2,346,039 | -0.03(-0.39%) |
Apr 05, 2010 | 8.461 | 8.587 | 8.461 | 8.528 | 2,747,307 | +0.13(+1.50%) |