Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.237 | 6.577 | 6.212 | 6.227 | 554,150 | -0.12(-1.84%) |
Jun 29, 2010 | 6.631 | 6.689 | 6.271 | 6.344 | 1,222,808 | -0.45(-6.66%) |
Jun 25, 2010 | 6.796 | 6.879 | 6.368 | 6.796 | 446,280 | +0.40(+6.32%) |
Jun 24, 2010 | 6.436 | 6.645 | 6.378 | 6.392 | 704,014 | -0.14(-2.09%) |
Jun 23, 2010 | 6.845 | 6.845 | 6.424 | 6.529 | 897,382 | -0.35(-5.10%) |
Jun 22, 2010 | 7.220 | 7.288 | 6.821 | 6.879 | 615,586 | -0.34(-4.72%) |
Jun 21, 2010 | 7.668 | 7.668 | 7.181 | 7.220 | 487,256 | -0.21(-2.82%) |
Jun 18, 2010 | 7.429 | 7.429 | 7.244 | 7.429 | 389,032 | +0.10(+1.33%) |
Jun 17, 2010 | 7.074 | 7.395 | 7.069 | 7.332 | 668,783 | +0.26(+3.65%) |
Jun 16, 2010 | 7.191 | 7.200 | 7.074 | 7.074 | 256,040 | -0.12(-1.63%) |
Jun 15, 2010 | 7.303 | 7.303 | 7.113 | 7.191 | 454,726 | -0.05(-0.74%) |
Jun 14, 2010 | 6.967 | 7.269 | 6.967 | 7.244 | 868,712 | +0.30(+4.27%) |
Jun 11, 2010 | 6.626 | 6.947 | 6.524 | 6.947 | 418,208 | +0.31(+4.62%) |
Jun 10, 2010 | 6.456 | 6.670 | 6.353 | 6.641 | 617,492 | +0.31(+4.92%) |
Jun 09, 2010 | 6.329 | 6.534 | 6.241 | 6.329 | 554,712 | +0.03(+0.46%) |
Jun 08, 2010 | 6.348 | 6.529 | 6.105 | 6.300 | 477,430 | -0.05(-0.77%) |
Jun 07, 2010 | 6.680 | 6.689 | 6.344 | 6.348 | 482,080 | -0.23(-3.55%) |
Jun 04, 2010 | 6.582 | 6.928 | 6.529 | 6.582 | 779,197 | -0.44(-6.31%) |
Jun 03, 2010 | 7.162 | 7.166 | 6.952 | 7.025 | 632,618 | -0.05(-0.76%) |
Jun 02, 2010 | 7.001 | 7.079 | 6.913 | 7.079 | 400,823 | +0.17(+2.39%) |
Jun 01, 2010 | 6.991 | 7.157 | 6.913 | 6.913 | 704,040 | -0.12(-1.66%) |
May 28, 2010 | 7.030 | 7.108 | 6.850 | 7.030 | 491,826 | +0.02(+0.28%) |
May 27, 2010 | 6.850 | 7.030 | 6.553 | 7.011 | 679,396 | +0.36(+5.34%) |
May 26, 2010 | 6.723 | 6.865 | 6.582 | 6.655 | 693,635 | +0.03(+0.51%) |
May 25, 2010 | 6.597 | 6.719 | 6.183 | 6.621 | 748,229 | -0.01(-0.15%) |
May 24, 2010 | 6.426 | 6.675 | 6.426 | 6.631 | 557,179 | +0.17(+2.56%) |
May 21, 2010 | 6.212 | 6.548 | 6.086 | 6.465 | 548,337 | +0.16(+2.47%) |
May 20, 2010 | 6.373 | 6.470 | 6.305 | 6.310 | 991,282 | -0.42(-6.22%) |
May 19, 2010 | 6.655 | 6.786 | 6.426 | 6.728 | 904,413 | +0.00(+0.00%) |
May 18, 2010 | 7.045 | 7.088 | 6.675 | 6.728 | 629,966 | -0.26(-3.76%) |
May 17, 2010 | 7.118 | 7.205 | 6.680 | 6.991 | 1,058,637 | -0.13(-1.78%) |
May 14, 2010 | 7.118 | 7.303 | 6.972 | 7.118 | 759,733 | -0.26(-3.56%) |
May 13, 2010 | 7.546 | 7.629 | 7.376 | 7.381 | 482,392 | -0.11(-1.50%) |
May 12, 2010 | 7.247 | 7.561 | 7.162 | 7.493 | 1,124,083 | +0.19(+2.61%) |
May 11, 2010 | 7.410 | 7.424 | 7.249 | 7.303 | 1,066,176 | -0.19(-2.53%) |
May 10, 2010 | 7.381 | 7.512 | 7.376 | 7.493 | 1,560,130 | +0.09(+1.18%) |
May 07, 2010 | 7.941 | 8.028 | 7.303 | 7.405 | 2,419,867 | -0.58(-7.26%) |
May 06, 2010 | 7.624 | 8.301 | 7.064 | 7.984 | 2,481,309 | +0.38(+4.99%) |
May 05, 2010 | 7.590 | 7.751 | 7.517 | 7.605 | 821,980 | -0.25(-3.16%) |
May 04, 2010 | 8.043 | 8.043 | 7.741 | 7.853 | 574,439 | -0.35(-4.27%) |
May 03, 2010 | 7.892 | 8.208 | 7.863 | 8.203 | 459,531 | +0.29(+3.69%) |
Apr 30, 2010 | 8.160 | 8.252 | 7.878 | 7.911 | 335,862 | -0.17(-2.11%) |
Apr 29, 2010 | 7.902 | 8.116 | 7.882 | 8.082 | 293,826 | +0.20(+2.60%) |
Apr 28, 2010 | 7.877 | 8.072 | 7.819 | 7.877 | 378,912 | -0.01(-0.12%) |
Apr 27, 2010 | 8.184 | 8.296 | 7.790 | 7.887 | 633,916 | -0.37(-4.42%) |
Apr 26, 2010 | 8.111 | 8.301 | 8.072 | 8.252 | 1,199,901 | +0.14(+1.74%) |
Apr 23, 2010 | 7.921 | 8.126 | 7.921 | 8.111 | 342,149 | +0.13(+1.59%) |
Apr 22, 2010 | 7.833 | 7.984 | 7.717 | 7.984 | 438,007 | +0.12(+1.55%) |
Apr 21, 2010 | 7.717 | 7.897 | 7.590 | 7.863 | 545,551 | +0.21(+2.80%) |
Apr 20, 2010 | 7.702 | 7.765 | 7.536 | 7.648 | 315,745 | +0.02(+0.26%) |
Apr 19, 2010 | 7.575 | 7.742 | 7.439 | 7.629 | 473,246 | -0.06(-0.82%) |
Apr 16, 2010 | 7.794 | 7.871 | 7.580 | 7.692 | 475,501 | -0.15(-1.92%) |
Apr 15, 2010 | 8.023 | 8.023 | 7.794 | 7.843 | 2,110,639 | -0.16(-2.01%) |
Apr 14, 2010 | 7.790 | 8.033 | 7.668 | 8.004 | 926,231 | +0.28(+3.59%) |
Apr 13, 2010 | 7.595 | 7.755 | 7.507 | 7.726 | 914,194 | +0.12(+1.60%) |
Apr 12, 2010 | 7.351 | 7.609 | 7.283 | 7.605 | 953,562 | +0.26(+3.51%) |
Apr 09, 2010 | 7.317 | 7.381 | 7.113 | 7.347 | 372,372 | +0.07(+1.00%) |
Apr 08, 2010 | 7.059 | 7.303 | 6.991 | 7.274 | 404,321 | +0.18(+2.54%) |
Apr 07, 2010 | 7.269 | 7.269 | 6.981 | 7.093 | 592,309 | -0.18(-2.48%) |
Apr 06, 2010 | 7.064 | 7.376 | 7.054 | 7.274 | 732,770 | +0.25(+3.61%) |
Apr 05, 2010 | 6.840 | 7.137 | 6.782 | 7.020 | 883,363 | +0.24(+3.52%) |