Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.784 | 6.884 | 6.679 | 6.706 | 3,723 | +0.06(+0.96%) |
Jun 29, 2010 | 6.871 | 6.880 | 6.578 | 6.642 | 17,394 | -0.54(-7.56%) |
Jun 25, 2010 | 7.186 | 7.202 | 7.003 | 7.186 | 6,611,830 | +0.10(+1.35%) |
Jun 24, 2010 | 7.172 | 7.231 | 6.939 | 7.090 | 14,463 | +0.01(+0.19%) |
Jun 23, 2010 | 7.021 | 7.122 | 6.880 | 7.076 | 6,501,475 | +0.07(+0.98%) |
Jun 22, 2010 | 7.108 | 7.234 | 6.989 | 7.008 | 10,395 | -0.06(-0.84%) |
Jun 21, 2010 | 7.181 | 7.245 | 7.040 | 7.067 | 8,143,800 | +0.15(+2.18%) |
Jun 18, 2010 | 6.916 | 7.017 | 6.880 | 6.916 | 5,842,785 | -0.02(-0.33%) |
Jun 17, 2010 | 7.126 | 7.158 | 6.871 | 6.939 | 20,371 | -0.13(-1.87%) |
Jun 16, 2010 | 6.989 | 7.145 | 6.953 | 7.072 | 7,763,595 | -0.00(-0.06%) |
Jun 15, 2010 | 6.916 | 7.094 | 6.916 | 7.076 | 8,194,045 | +0.17(+2.45%) |
Jun 14, 2010 | 7.085 | 7.131 | 6.889 | 6.907 | 9,463,650 | -0.05(-0.66%) |
Jun 11, 2010 | 6.734 | 6.985 | 6.734 | 6.953 | 10,968,609 | +0.10(+1.47%) |
Jun 10, 2010 | 6.601 | 6.852 | 6.583 | 6.852 | 42,085 | +0.46(+7.14%) |
Jun 09, 2010 | 6.510 | 6.606 | 6.359 | 6.396 | 8,495,077 | +0.03(+0.50%) |
Jun 08, 2010 | 6.295 | 6.396 | 6.222 | 6.364 | 12,196,797 | +0.14(+2.27%) |
Jun 07, 2010 | 6.410 | 6.519 | 6.195 | 6.222 | 13,850,077 | -0.25(-3.88%) |
Jun 04, 2010 | 6.473 | 6.788 | 6.437 | 6.473 | 16,349,807 | -0.43(-6.22%) |
Jun 03, 2010 | 7.044 | 7.108 | 6.679 | 6.903 | 7,851,218 | -0.07(-1.05%) |
Jun 02, 2010 | 6.788 | 6.985 | 6.738 | 6.976 | 204,907 | +0.29(+4.30%) |
Jun 01, 2010 | 6.788 | 6.957 | 6.679 | 6.688 | 19,497 | -0.20(-2.85%) |
May 28, 2010 | 6.884 | 7.030 | 6.820 | 6.884 | 14,309,771 | -0.12(-1.69%) |
May 27, 2010 | 6.788 | 7.003 | 6.718 | 7.003 | 14,775,411 | +0.47(+7.20%) |
May 26, 2010 | 6.578 | 6.720 | 6.446 | 6.533 | 12,496 | +0.16(+2.43%) |
May 25, 2010 | 6.108 | 6.432 | 6.085 | 6.378 | 13,460 | -0.05(-0.85%) |
May 24, 2010 | 6.656 | 6.679 | 6.428 | 6.432 | 16,492,409 | -0.15(-2.22%) |
May 21, 2010 | 6.008 | 6.578 | 6.008 | 6.578 | 32,850,830 | +0.47(+7.70%) |
May 20, 2010 | 6.067 | 6.305 | 6.015 | 6.108 | 4,249 | -0.37(-5.64%) |
May 19, 2010 | 6.382 | 6.526 | 6.273 | 6.473 | 31,630,974 | -0.11(-1.60%) |
May 18, 2010 | 7.035 | 7.067 | 6.547 | 6.578 | 17,322 | -0.27(-4.00%) |
May 17, 2010 | 7.058 | 7.099 | 6.697 | 6.852 | 21,809,068 | -0.28(-3.97%) |
May 14, 2010 | 7.135 | 7.373 | 7.026 | 7.135 | 15,889,471 | -0.29(-3.93%) |
May 13, 2010 | 7.524 | 7.592 | 7.409 | 7.428 | 10,355,060 | -0.14(-1.87%) |
May 12, 2010 | 7.697 | 7.706 | 7.542 | 7.569 | 11,291,151 | +0.03(+0.42%) |
May 11, 2010 | 7.724 | 7.743 | 7.505 | 7.537 | 14,994,438 | -0.16(-2.08%) |
May 10, 2010 | 7.583 | 7.711 | 7.569 | 7.697 | 19,125,552 | +0.66(+9.34%) |
May 07, 2010 | 7.049 | 7.282 | 6.770 | 7.040 | 29,976,418 | -0.06(-0.90%) |
May 06, 2010 | 7.409 | 7.606 | 6.487 | 7.104 | 657 | -0.15(-2.11%) |
May 05, 2010 | 7.432 | 7.697 | 7.222 | 7.257 | 28,956,572 | -0.28(-3.66%) |
May 04, 2010 | 7.880 | 7.898 | 7.496 | 7.533 | 31,243,410 | -0.55(-6.78%) |
May 03, 2010 | 8.258 | 8.277 | 8.021 | 8.080 | 14,235,479 | -0.17(-2.07%) |
Apr 30, 2010 | 8.406 | 8.437 | 8.211 | 8.251 | 9,957,190 | -0.18(-2.15%) |
Apr 29, 2010 | 8.291 | 8.433 | 8.247 | 8.433 | 13,224,947 | +0.27(+3.25%) |
Apr 28, 2010 | 8.264 | 8.282 | 8.012 | 8.167 | 11,525,605 | +0.02(+0.22%) |
Apr 27, 2010 | 8.441 | 8.446 | 8.141 | 8.149 | 14,312,402 | -0.42(-4.95%) |
Apr 26, 2010 | 8.645 | 8.685 | 8.548 | 8.574 | 6,522,270 | +0.04(+0.41%) |
Apr 23, 2010 | 8.472 | 8.548 | 8.344 | 8.539 | 8,871,315 | +0.04(+0.42%) |
Apr 22, 2010 | 8.326 | 8.503 | 8.167 | 8.503 | 15,880,711 | +0.16(+1.91%) |
Apr 21, 2010 | 8.565 | 8.579 | 8.203 | 8.344 | 12,092 | -0.13(-1.51%) |
Apr 20, 2010 | 8.579 | 8.618 | 8.406 | 8.472 | 8,606,944 | -0.04(-0.52%) |
Apr 19, 2010 | 8.503 | 8.605 | 8.388 | 8.517 | 11,601,388 | -0.09(-1.08%) |
Apr 16, 2010 | 8.848 | 8.919 | 8.508 | 8.610 | 12,340,808 | -0.26(-2.89%) |
Apr 15, 2010 | 8.959 | 9.043 | 8.840 | 8.866 | 7,509,154 | -0.20(-2.24%) |
Apr 14, 2010 | 9.180 | 9.189 | 8.994 | 9.070 | 6,663,791 | +0.05(+0.54%) |
Apr 13, 2010 | 8.937 | 9.070 | 8.853 | 9.021 | 6,436,187 | +0.11(+1.19%) |
Apr 12, 2010 | 9.012 | 9.059 | 8.879 | 8.915 | 7,551,171 | -0.02(-0.20%) |
Apr 09, 2010 | 9.039 | 9.039 | 8.857 | 8.933 | 13,061,836 | +0.04(+0.40%) |
Apr 08, 2010 | 8.610 | 8.919 | 8.592 | 8.897 | 15,217,471 | +0.14(+1.62%) |
Apr 07, 2010 | 9.039 | 9.092 | 8.676 | 8.756 | 15,163,112 | -0.31(-3.37%) |
Apr 06, 2010 | 9.070 | 9.244 | 9.048 | 9.061 | 55,333,384 | -0.11(-1.23%) |
Apr 05, 2010 | 9.273 | 9.302 | 9.129 | 9.174 | 7,883,931 | +0.03(+0.31%) |