Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.049 | 7.107 | 7.012 | 7.035 | 5,007 | -0.04(-0.57%) |
Jun 29, 2010 | 7.075 | 7.104 | 7.015 | 7.075 | 694 | +0.04(+0.53%) |
Jun 25, 2010 | 7.038 | 7.081 | 6.957 | 7.038 | 5,569,631 | +0.07(+1.03%) |
Jun 24, 2010 | 6.963 | 7.024 | 6.937 | 6.966 | 2,443,109 | -0.03(-0.37%) |
Jun 23, 2010 | 7.136 | 7.136 | 6.989 | 6.992 | 2,057,623 | -0.15(-2.10%) |
Jun 22, 2010 | 7.260 | 7.317 | 7.139 | 7.142 | 2,193,900 | -0.12(-1.63%) |
Jun 21, 2010 | 7.335 | 7.346 | 7.242 | 7.260 | 1,459,867 | -0.02(-0.32%) |
Jun 18, 2010 | 7.283 | 7.332 | 7.271 | 7.283 | 1,626,584 | -0.05(-0.63%) |
Jun 17, 2010 | 7.329 | 7.372 | 7.297 | 7.329 | 1,395,578 | +0.02(+0.32%) |
Jun 16, 2010 | 7.277 | 7.363 | 7.196 | 7.306 | 2,167,782 | +0.05(+0.63%) |
Jun 15, 2010 | 7.223 | 7.260 | 7.180 | 7.260 | 1,552,355 | +0.09(+1.28%) |
Jun 14, 2010 | 7.174 | 7.194 | 7.134 | 7.168 | 959,033 | +0.05(+0.64%) |
Jun 11, 2010 | 7.054 | 7.140 | 7.037 | 7.122 | 1,001,679 | +0.03(+0.44%) |
Jun 10, 2010 | 7.160 | 7.180 | 7.071 | 7.091 | 2,253,016 | -0.01(-0.12%) |
Jun 09, 2010 | 7.114 | 7.191 | 7.077 | 7.100 | 3,676,267 | -0.01(-0.08%) |
Jun 08, 2010 | 7.060 | 7.137 | 7.028 | 7.105 | 1,867,076 | +0.03(+0.48%) |
Jun 07, 2010 | 7.085 | 7.200 | 7.071 | 7.071 | 2,334,423 | +0.00(+0.00%) |
Jun 04, 2010 | 7.071 | 7.148 | 6.951 | 7.071 | 4,261,881 | -0.01(-0.12%) |
Jun 03, 2010 | 7.071 | 7.105 | 7.025 | 7.080 | 3,107,450 | +0.00(+0.00%) |
Jun 02, 2010 | 6.963 | 7.080 | 6.951 | 7.080 | 3,205,683 | +0.12(+1.72%) |
Jun 01, 2010 | 7.037 | 7.054 | 6.937 | 6.960 | 4,231,510 | -0.10(-1.42%) |
May 28, 2010 | 7.060 | 7.185 | 7.057 | 7.060 | 3,956,869 | -0.15(-2.10%) |
May 27, 2010 | 7.297 | 7.337 | 7.107 | 7.211 | 3,421,580 | +0.01(+0.20%) |
May 26, 2010 | 7.380 | 7.411 | 7.185 | 7.197 | 4,045,780 | -0.17(-2.33%) |
May 25, 2010 | 7.317 | 7.540 | 7.317 | 7.368 | 6,244,971 | -0.06(-0.81%) |
May 24, 2010 | 7.328 | 7.477 | 7.317 | 7.428 | 1,885,305 | +0.05(+0.66%) |
May 21, 2010 | 7.360 | 7.417 | 7.288 | 7.380 | 4,128,808 | -0.02(-0.31%) |
May 20, 2010 | 7.440 | 7.457 | 7.388 | 7.402 | 3,894,510 | -0.18(-2.37%) |
May 19, 2010 | 7.722 | 7.731 | 7.565 | 7.582 | 3,101,983 | -0.14(-1.78%) |
May 18, 2010 | 7.671 | 7.774 | 7.651 | 7.720 | 3,886,935 | +0.10(+1.35%) |
May 17, 2010 | 7.497 | 7.624 | 7.482 | 7.617 | 3,032,491 | +0.14(+1.87%) |
May 14, 2010 | 7.477 | 7.611 | 7.462 | 7.477 | 1,629,208 | -0.14(-1.80%) |
May 13, 2010 | 7.574 | 7.662 | 7.545 | 7.614 | 3,322,319 | +0.02(+0.23%) |
May 12, 2010 | 7.720 | 7.725 | 7.580 | 7.597 | 1,539,453 | -0.09(-1.23%) |
May 11, 2010 | 7.617 | 7.714 | 7.594 | 7.691 | 1,454,150 | +0.13(+1.74%) |
May 10, 2010 | 7.527 | 7.560 | 7.508 | 7.560 | 1,738,224 | +0.15(+2.04%) |
May 07, 2010 | 7.428 | 7.511 | 7.391 | 7.408 | 4,214,688 | -0.03(-0.38%) |
May 06, 2010 | 7.657 | 7.725 | 7.311 | 7.437 | 6,003,680 | -0.09(-1.21%) |
May 05, 2010 | 7.542 | 7.665 | 7.526 | 7.528 | 2,513,142 | -0.03(-0.45%) |
May 04, 2010 | 7.502 | 7.585 | 7.425 | 7.562 | 1,622,271 | +0.00(+0.00%) |
May 03, 2010 | 7.528 | 7.588 | 7.497 | 7.562 | 2,337,731 | +0.03(+0.42%) |
Apr 30, 2010 | 7.511 | 7.600 | 7.511 | 7.531 | 1,852,449 | +0.03(+0.34%) |
Apr 29, 2010 | 7.434 | 7.505 | 7.422 | 7.505 | 1,775,050 | +0.09(+1.19%) |
Apr 28, 2010 | 7.385 | 7.448 | 7.325 | 7.417 | 2,423,695 | +0.03(+0.35%) |
Apr 27, 2010 | 7.414 | 7.431 | 7.365 | 7.391 | 1,873,212 | -0.03(-0.39%) |
Apr 26, 2010 | 7.322 | 7.442 | 7.322 | 7.420 | 1,240,006 | +0.05(+0.74%) |
Apr 23, 2010 | 7.360 | 7.371 | 7.251 | 7.365 | 1,119,964 | +0.05(+0.62%) |
Apr 22, 2010 | 7.223 | 7.325 | 7.214 | 7.320 | 1,048,092 | +0.07(+0.91%) |
Apr 21, 2010 | 7.265 | 7.265 | 7.225 | 7.254 | 586,205 | -0.01(-0.08%) |
Apr 20, 2010 | 7.274 | 7.282 | 7.228 | 7.260 | 778,935 | -0.00(-0.04%) |
Apr 19, 2010 | 7.231 | 7.274 | 7.214 | 7.263 | 807,850 | +0.00(+0.04%) |
Apr 16, 2010 | 7.194 | 7.268 | 7.157 | 7.260 | 1,343,209 | +0.05(+0.63%) |
Apr 15, 2010 | 7.231 | 7.240 | 7.174 | 7.214 | 899,660 | -0.04(-0.59%) |
Apr 14, 2010 | 7.265 | 7.265 | 7.188 | 7.257 | 1,699,383 | +0.01(+0.12%) |
Apr 13, 2010 | 7.200 | 7.277 | 7.177 | 7.248 | 1,868,410 | +0.05(+0.67%) |
Apr 12, 2010 | 7.137 | 7.200 | 7.123 | 7.200 | 2,009,631 | +0.05(+0.72%) |
Apr 09, 2010 | 7.074 | 7.160 | 7.023 | 7.148 | 1,731,098 | +0.09(+1.25%) |
Apr 08, 2010 | 7.008 | 7.080 | 6.983 | 7.060 | 1,244,378 | +0.03(+0.41%) |
Apr 07, 2010 | 7.048 | 7.068 | 6.988 | 7.031 | 1,913,005 | -0.02(-0.28%) |
Apr 06, 2010 | 7.025 | 7.068 | 7.011 | 7.051 | 1,880,345 | +0.02(+0.24%) |
Apr 05, 2010 | 7.057 | 7.071 | 7.003 | 7.034 | 2,619,138 | -0.02(-0.28%) |