Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.890 | 6.890 | 6.580 | 6.800 | 20,305 | +0.00(+0.00%) |
Jun 29, 2010 | 6.950 | 6.950 | 6.600 | 6.800 | 66,388 | -0.07(-1.02%) |
Jun 25, 2010 | 6.980 | 6.980 | 6.680 | 6.870 | 35,651 | -0.05(-0.72%) |
Jun 24, 2010 | 6.980 | 6.980 | 6.777 | 6.920 | 51,221 | -0.05(-0.72%) |
Jun 23, 2010 | 6.890 | 7.000 | 6.890 | 6.970 | 20,434 | +0.02(+0.29%) |
Jun 22, 2010 | 6.900 | 6.990 | 6.730 | 6.950 | 19,531 | +0.09(+1.31%) |
Jun 21, 2010 | 6.870 | 6.870 | 6.640 | 6.860 | 22,633 | +0.12(+1.78%) |
Jun 18, 2010 | 6.640 | 6.740 | 6.600 | 6.740 | 18,799 | +0.13(+1.97%) |
Jun 17, 2010 | 6.600 | 6.650 | 6.480 | 6.610 | 20,718 | +0.01(+0.15%) |
Jun 16, 2010 | 6.500 | 6.620 | 6.200 | 6.600 | 16,375 | +0.03(+0.46%) |
Jun 15, 2010 | 6.400 | 6.600 | 6.140 | 6.570 | 15,449 | +0.20(+3.14%) |
Jun 14, 2010 | 6.410 | 6.410 | 6.280 | 6.370 | 4,380 | +0.03(+0.47%) |
Jun 11, 2010 | 6.270 | 6.450 | 6.160 | 6.340 | 15,183 | +0.07(+1.12%) |
Jun 10, 2010 | 6.690 | 6.690 | 6.190 | 6.270 | 37,727 | -0.38(-5.71%) |
Jun 09, 2010 | 6.730 | 6.800 | 6.500 | 6.650 | 31,077 | -0.04(-0.60%) |
Jun 08, 2010 | 6.600 | 6.690 | 6.370 | 6.690 | 50,299 | +0.15(+2.29%) |
Jun 07, 2010 | 6.600 | 6.610 | 6.360 | 6.540 | 23,390 | -0.06(-0.91%) |
Jun 04, 2010 | 6.750 | 6.750 | 6.520 | 6.600 | 13,784 | -0.16(-2.37%) |
Jun 03, 2010 | 6.800 | 6.880 | 6.470 | 6.760 | 68,679 | -0.03(-0.44%) |
Jun 02, 2010 | 6.770 | 6.800 | 6.500 | 6.790 | 32,317 | +0.05(+0.74%) |
Jun 01, 2010 | 6.700 | 6.740 | 6.640 | 6.740 | 16,835 | -0.03(-0.44%) |
May 28, 2010 | 6.770 | 6.790 | 6.460 | 6.770 | 70,912 | +0.00(+0.00%) |
May 27, 2010 | 6.720 | 6.780 | 6.450 | 6.770 | 83,543 | +0.23(+3.52%) |
May 26, 2010 | 6.470 | 6.750 | 6.390 | 6.540 | 100,214 | +0.10(+1.55%) |
May 25, 2010 | 6.450 | 6.450 | 6.131 | 6.440 | 31,995 | -0.08(-1.23%) |
May 24, 2010 | 6.490 | 6.690 | 6.430 | 6.520 | 37,365 | +0.05(+0.77%) |
May 21, 2010 | 6.220 | 6.530 | 6.220 | 6.470 | 52,874 | +0.12(+1.89%) |
May 20, 2010 | 5.940 | 6.400 | 5.720 | 6.350 | 66,986 | -0.08(-1.24%) |
May 19, 2010 | 6.450 | 6.450 | 6.040 | 6.430 | 28,633 | -0.03(-0.46%) |
May 18, 2010 | 6.500 | 6.600 | 6.190 | 6.460 | 19,743 | -0.05(-0.77%) |
May 17, 2010 | 6.500 | 6.520 | 5.850 | 6.510 | 90,664 | +0.06(+0.93%) |
May 14, 2010 | 6.410 | 6.490 | 6.030 | 6.450 | 21,764 | -0.03(-0.46%) |
May 13, 2010 | 6.560 | 6.726 | 6.370 | 6.480 | 21,577 | -0.17(-2.56%) |
May 12, 2010 | 6.660 | 6.750 | 6.575 | 6.650 | 82,623 | +0.10(+1.53%) |
May 11, 2010 | 6.482 | 6.670 | 6.186 | 6.550 | 50,160 | +0.25(+3.97%) |
May 10, 2010 | 6.020 | 6.560 | 6.020 | 6.300 | 49,123 | +0.43(+7.33%) |
May 07, 2010 | 6.240 | 6.390 | 5.850 | 5.870 | 97,250 | -0.31(-5.02%) |
May 06, 2010 | 6.230 | 6.370 | 5.110 | 6.180 | 70,076 | -0.11(-1.75%) |
May 05, 2010 | 6.130 | 6.740 | 6.050 | 6.290 | 96,292 | -0.50(-7.36%) |
May 04, 2010 | 6.970 | 6.970 | 6.150 | 6.790 | 139,330 | -0.10(-1.45%) |
May 03, 2010 | 6.980 | 6.980 | 6.650 | 6.890 | 38,375 | +0.06(+0.88%) |
Apr 30, 2010 | 6.900 | 6.980 | 6.690 | 6.830 | 40,073 | -0.07(-1.01%) |
Apr 29, 2010 | 6.930 | 6.995 | 6.810 | 6.900 | 70,927 | -0.02(-0.29%) |
Apr 28, 2010 | 7.020 | 7.020 | 6.830 | 6.920 | 41,961 | +0.02(+0.29%) |
Apr 27, 2010 | 7.100 | 7.100 | 6.900 | 6.900 | 61,052 | -0.18(-2.54%) |
Apr 26, 2010 | 7.110 | 7.170 | 7.000 | 7.080 | 89,308 | -0.06(-0.84%) |
Apr 23, 2010 | 7.350 | 7.350 | 6.990 | 7.140 | 123,795 | +0.12(+1.68%) |
Apr 22, 2010 | 7.250 | 7.250 | 6.970 | 7.022 | 41,373 | -0.26(-3.54%) |
Apr 21, 2010 | 7.350 | 7.350 | 7.140 | 7.280 | 122,052 | +0.06(+0.83%) |
Apr 20, 2010 | 7.170 | 7.340 | 7.050 | 7.220 | 112,170 | +0.10(+1.40%) |
Apr 19, 2010 | 7.160 | 7.170 | 7.000 | 7.120 | 246,671 | -0.05(-0.70%) |
Apr 16, 2010 | 7.270 | 7.270 | 6.950 | 7.170 | 289,512 | -0.01(-0.14%) |
Apr 15, 2010 | 7.150 | 7.350 | 6.850 | 7.180 | 436,643 | +0.58(+8.79%) |
Apr 14, 2010 | 6.570 | 6.700 | 6.450 | 6.600 | 108,415 | +0.05(+0.76%) |
Apr 13, 2010 | 6.410 | 6.650 | 6.410 | 6.550 | 132,162 | +0.11(+1.71%) |
Apr 12, 2010 | 6.600 | 6.790 | 6.320 | 6.440 | 103,127 | -0.07(-1.08%) |
Apr 09, 2010 | 6.350 | 6.550 | 6.350 | 6.510 | 98,681 | +0.13(+2.04%) |
Apr 08, 2010 | 6.330 | 6.390 | 6.130 | 6.380 | 78,907 | +0.16(+2.57%) |
Apr 07, 2010 | 6.330 | 6.330 | 6.210 | 6.220 | 47,399 | -0.01(-0.16%) |
Apr 06, 2010 | 6.180 | 6.300 | 6.180 | 6.230 | 42,297 | +0.03(+0.49%) |
Apr 05, 2010 | 6.370 | 6.440 | 6.120 | 6.200 | 83,523 | +0.00(+0.08%) |
Apr 01, 2010 | 6.440 | 6.195 | 6.195 | 6.195 | 51,900 | -0.06(-1.04%) |
Mar 31, 2010 | 6.340 | 6.400 | 6.022 | 6.260 | 190,179 | -0.29(-4.43%) |
Mar 30, 2010 | 6.250 | 6.600 | 6.240 | 6.550 | 153,393 | +0.31(+4.97%) |
Mar 29, 2010 | 6.200 | 6.280 | 6.030 | 6.240 | 119,867 | +0.17(+2.80%) |
Mar 26, 2010 | 6.250 | 6.250 | 5.970 | 6.070 | 132,223 | -0.03(-0.49%) |
Mar 25, 2010 | 6.300 | 6.300 | 6.060 | 6.100 | 73,675 | -0.09(-1.45%) |
Mar 24, 2010 | 6.000 | 6.190 | 5.950 | 6.190 | 73,402 | +0.20(+3.34%) |
Mar 23, 2010 | 6.050 | 6.190 | 5.860 | 5.990 | 134,945 | -0.02(-0.33%) |
Mar 22, 2010 | 6.220 | 6.280 | 5.900 | 6.010 | 122,808 | -0.22(-3.53%) |
Mar 19, 2010 | 6.300 | 6.410 | 6.150 | 6.230 | 70,862 | -0.07(-1.11%) |
Mar 18, 2010 | 6.550 | 6.550 | 6.260 | 6.300 | 81,834 | -0.11(-1.72%) |
Mar 17, 2010 | 6.550 | 6.550 | 6.390 | 6.410 | 88,413 | +0.01(+0.16%) |
Mar 16, 2010 | 6.510 | 6.580 | 6.400 | 6.400 | 121,859 | -0.11(-1.69%) |
Mar 15, 2010 | 6.520 | 6.640 | 6.380 | 6.510 | 131,795 | +0.01(+0.16%) |
Mar 12, 2010 | 6.700 | 6.720 | 6.450 | 6.500 | 92,051 | -0.18(-2.70%) |
Mar 11, 2010 | 6.890 | 6.890 | 6.600 | 6.680 | 129,972 | -0.12(-1.76%) |
Mar 10, 2010 | 6.580 | 6.850 | 6.580 | 6.800 | 350,640 | +0.28(+4.29%) |
Mar 09, 2010 | 6.300 | 6.560 | 6.200 | 6.520 | 576,579 | +0.55(+9.21%) |
Mar 08, 2010 | 5.950 | 6.100 | 5.910 | 5.970 | 142,918 | +0.07(+1.19%) |
Mar 05, 2010 | 6.050 | 6.090 | 5.700 | 5.900 | 277,690 | -0.11(-1.83%) |
Mar 04, 2010 | 6.350 | 6.350 | 6.000 | 6.010 | 343,259 | -0.14(-2.28%) |
Mar 03, 2010 | 6.080 | 6.450 | 6.070 | 6.150 | 390,387 | +0.08(+1.32%) |
Mar 02, 2010 | 6.990 | 6.990 | 6.000 | 6.070 | 935,392 | -1.28(-17.41%) |
Mar 01, 2010 | 8.390 | 8.450 | 7.350 | 7.350 | 143,725 | -0.80(-9.82%) |
Feb 26, 2010 | 7.900 | 8.150 | 7.600 | 8.150 | 94,340 | +0.27(+3.43%) |
Feb 25, 2010 | 8.100 | 8.100 | 7.750 | 7.880 | 53,967 | -0.20(-2.48%) |
Feb 24, 2010 | 7.980 | 8.200 | 7.750 | 8.080 | 37,119 | +0.13(+1.64%) |
Feb 23, 2010 | 8.300 | 8.300 | 7.695 | 7.950 | 28,329 | -0.26(-3.17%) |
Feb 22, 2010 | 8.750 | 8.760 | 7.130 | 8.210 | 673,677 | -0.63(-7.13%) |
Feb 19, 2010 | 8.860 | 8.920 | 8.750 | 8.840 | 11,149 | -0.02(-0.23%) |
Feb 18, 2010 | 8.810 | 8.860 | 8.300 | 8.860 | 17,090 | +0.02(+0.23%) |
Feb 17, 2010 | 8.910 | 8.950 | 8.760 | 8.840 | 17,114 | +0.09(+1.03%) |
Feb 16, 2010 | 8.460 | 8.750 | 8.230 | 8.750 | 25,592 | +0.42(+5.04%) |
Feb 12, 2010 | 8.500 | 8.330 | 8.330 | 8.330 | 33,000 | -0.10(-1.19%) |
Feb 11, 2010 | 8.440 | 8.490 | 8.040 | 8.430 | 12,980 | +0.07(+0.84%) |
Feb 10, 2010 | 8.440 | 8.440 | 8.170 | 8.360 | 19,871 | -0.03(-0.36%) |
Feb 09, 2010 | 8.200 | 8.390 | 7.650 | 8.390 | 38,146 | +0.30(+3.71%) |
Feb 08, 2010 | 7.720 | 8.100 | 7.700 | 8.090 | 36,891 | +0.81(+11.13%) |
Feb 05, 2010 | 7.210 | 7.350 | 7.050 | 7.280 | 40,008 | -0.34(-4.46%) |
Feb 04, 2010 | 7.980 | 7.980 | 7.500 | 7.620 | 29,216 | -0.36(-4.51%) |
Feb 03, 2010 | 7.810 | 8.130 | 7.700 | 7.980 | 10,830 | -0.02(-0.25%) |
Feb 02, 2010 | 7.860 | 8.190 | 7.700 | 8.000 | 33,820 | +0.01(+0.13%) |
Feb 01, 2010 | 7.840 | 8.240 | 7.720 | 7.990 | 7,365 | +0.00(+0.00%) |
Jan 29, 2010 | 8.290 | 8.290 | 7.950 | 7.990 | 14,177 | -0.30(-3.62%) |
Jan 28, 2010 | 8.280 | 8.290 | 7.700 | 8.290 | 12,353 | -0.01(-0.12%) |
Jan 27, 2010 | 8.160 | 8.300 | 7.950 | 8.300 | 26,339 | +0.15(+1.84%) |
Jan 26, 2010 | 8.150 | 8.150 | 7.948 | 8.150 | 20,250 | +0.02(+0.25%) |
Jan 25, 2010 | 8.280 | 8.300 | 7.700 | 8.130 | 38,850 | -0.12(-1.45%) |
Jan 22, 2010 | 7.980 | 8.300 | 7.980 | 8.250 | 69,668 | +0.40(+5.09%) |
Jan 21, 2010 | 8.000 | 8.080 | 7.850 | 7.850 | 22,802 | -0.14(-1.75%) |
Jan 20, 2010 | 8.150 | 8.150 | 7.900 | 7.990 | 15,264 | -0.21(-2.56%) |
Jan 19, 2010 | 8.190 | 8.230 | 7.880 | 8.200 | 60,869 | +0.38(+4.86%) |
Jan 15, 2010 | 8.150 | 7.820 | 7.820 | 7.820 | 11,100 | -0.20(-2.49%) |
Jan 14, 2010 | 7.800 | 8.020 | 7.660 | 8.020 | 13,765 | +0.05(+0.63%) |
Jan 13, 2010 | 7.850 | 8.032 | 7.850 | 7.970 | 22,934 | -0.01(-0.13%) |
Jan 12, 2010 | 7.900 | 8.009 | 7.800 | 7.980 | 19,106 | -0.02(-0.25%) |
Jan 11, 2010 | 8.240 | 8.290 | 7.960 | 8.000 | 23,052 | +0.09(+1.14%) |
Jan 08, 2010 | 8.010 | 8.120 | 7.510 | 7.910 | 19,012 | -0.13(-1.62%) |
Jan 07, 2010 | 8.040 | 8.220 | 7.950 | 8.040 | 21,825 | +0.04(+0.50%) |
Jan 06, 2010 | 8.060 | 8.240 | 7.880 | 8.000 | 21,353 | -0.04(-0.50%) |
Jan 05, 2010 | 8.000 | 8.280 | 8.000 | 8.040 | 14,213 | -0.06(-0.74%) |
Jan 04, 2010 | 8.200 | 8.250 | 7.900 | 8.100 | 29,842 | +0.09(+1.12%) |
Dec 31, 2009 | 8.200 | 8.010 | 8.010 | 8.010 | 30,700 | -0.24(-2.91%) |
Dec 30, 2009 | 7.700 | 8.250 | 7.500 | 8.250 | 90,580 | +0.07(+0.86%) |
Dec 29, 2009 | 7.640 | 8.180 | 7.630 | 8.180 | 76,804 | +0.50(+6.51%) |
Dec 28, 2009 | 7.710 | 7.800 | 7.650 | 7.680 | 8,095 | +0.03(+0.39%) |
Dec 24, 2009 | 7.780 | 7.780 | 7.500 | 7.650 | 7,128 | -0.21(-2.67%) |
Dec 23, 2009 | 7.800 | 7.860 | 7.200 | 7.860 | 27,979 | -0.02(-0.26%) |
Dec 22, 2009 | 7.880 | 7.920 | 7.851 | 7.880 | 17,251 | +0.01(+0.13%) |
Dec 21, 2009 | 7.900 | 7.920 | 7.850 | 7.870 | 14,038 | +0.11(+1.42%) |
Dec 18, 2009 | 7.780 | 7.820 | 7.740 | 7.760 | 12,618 | +0.04(+0.52%) |
Dec 17, 2009 | 7.700 | 7.875 | 7.700 | 7.720 | 10,124 | -0.16(-2.03%) |
Dec 16, 2009 | 7.940 | 7.946 | 7.860 | 7.880 | 15,781 | +0.03(+0.38%) |
Dec 15, 2009 | 7.900 | 7.950 | 7.060 | 7.850 | 31,380 | -0.05(-0.63%) |
Dec 14, 2009 | 7.780 | 8.120 | 7.480 | 7.900 | 99,705 | +0.21(+2.73%) |
Dec 11, 2009 | 7.740 | 7.760 | 7.600 | 7.690 | 10,169 | -0.03(-0.39%) |
Dec 10, 2009 | 7.700 | 7.735 | 7.540 | 7.720 | 10,831 | -0.04(-0.52%) |
Dec 09, 2009 | 7.630 | 7.760 | 7.630 | 7.760 | 15,367 | +0.04(+0.52%) |
Dec 08, 2009 | 7.600 | 7.720 | 7.400 | 7.720 | 14,645 | +0.05(+0.65%) |
Dec 07, 2009 | 7.530 | 7.670 | 7.400 | 7.670 | 41,270 | +0.27(+3.65%) |
Dec 04, 2009 | 7.430 | 7.720 | 7.250 | 7.400 | 29,911 | -0.03(-0.40%) |
Dec 03, 2009 | 7.080 | 7.470 | 7.050 | 7.430 | 39,967 | +0.40(+5.69%) |
Dec 02, 2009 | 7.250 | 7.300 | 7.010 | 7.030 | 54,929 | -0.22(-3.03%) |
Dec 01, 2009 | 8.150 | 8.150 | 7.240 | 7.250 | 76,444 | -0.87(-10.71%) |
Nov 30, 2009 | 10.75 | 10.75 | 7.910 | 8.120 | 105,595 | -2.66(-24.68%) |