Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.976 | 7.033 | 6.939 | 6.962 | 5,059 | -0.04(-0.57%) |
Jun 29, 2010 | 7.002 | 7.031 | 6.942 | 7.002 | 701 | +0.04(+0.53%) |
Jun 25, 2010 | 6.965 | 7.008 | 6.885 | 6.965 | 5,627,901 | +0.07(+1.03%) |
Jun 24, 2010 | 6.891 | 6.951 | 6.865 | 6.894 | 2,468,669 | -0.03(-0.37%) |
Jun 23, 2010 | 7.062 | 7.062 | 6.917 | 6.919 | 2,079,150 | -0.15(-2.10%) |
Jun 22, 2010 | 7.184 | 7.241 | 7.065 | 7.068 | 2,216,852 | -0.12(-1.63%) |
Jun 21, 2010 | 7.259 | 7.270 | 7.167 | 7.184 | 1,475,140 | -0.02(-0.32%) |
Jun 18, 2010 | 7.207 | 7.256 | 7.196 | 7.207 | 1,643,601 | -0.05(-0.63%) |
Jun 17, 2010 | 7.253 | 7.296 | 7.222 | 7.253 | 1,410,179 | +0.02(+0.32%) |
Jun 16, 2010 | 7.202 | 7.287 | 7.122 | 7.230 | 2,190,462 | +0.05(+0.63%) |
Jun 15, 2010 | 7.148 | 7.184 | 7.105 | 7.184 | 1,568,595 | +0.09(+1.28%) |
Jun 14, 2010 | 7.100 | 7.119 | 7.060 | 7.094 | 969,067 | +0.05(+0.64%) |
Jun 11, 2010 | 6.981 | 7.066 | 6.964 | 7.049 | 1,012,159 | +0.03(+0.44%) |
Jun 10, 2010 | 7.086 | 7.105 | 6.998 | 7.018 | 2,276,587 | -0.01(-0.12%) |
Jun 09, 2010 | 7.040 | 7.117 | 7.004 | 7.026 | 3,714,728 | -0.01(-0.08%) |
Jun 08, 2010 | 6.987 | 7.063 | 6.955 | 7.032 | 1,886,610 | +0.03(+0.48%) |
Jun 07, 2010 | 7.012 | 7.125 | 6.998 | 6.998 | 2,358,846 | +0.00(+0.00%) |
Jun 04, 2010 | 6.998 | 7.074 | 6.879 | 6.998 | 4,306,469 | -0.01(-0.12%) |
Jun 03, 2010 | 6.998 | 7.032 | 6.953 | 7.006 | 3,139,961 | +0.00(+0.00%) |
Jun 02, 2010 | 6.890 | 7.006 | 6.879 | 7.006 | 3,239,221 | +0.12(+1.72%) |
Jun 01, 2010 | 6.964 | 6.981 | 6.865 | 6.888 | 4,275,780 | -0.10(-1.42%) |
May 28, 2010 | 6.987 | 7.111 | 6.984 | 6.987 | 3,998,266 | -0.15(-2.10%) |
May 27, 2010 | 7.221 | 7.261 | 7.033 | 7.136 | 3,457,377 | +0.01(+0.20%) |
May 26, 2010 | 7.303 | 7.334 | 7.111 | 7.122 | 4,088,107 | -0.17(-2.33%) |
May 25, 2010 | 7.241 | 7.462 | 7.241 | 7.292 | 6,310,306 | -0.06(-0.81%) |
May 24, 2010 | 7.252 | 7.399 | 7.241 | 7.351 | 1,905,029 | +0.05(+0.66%) |
May 21, 2010 | 7.283 | 7.340 | 7.213 | 7.303 | 4,172,004 | -0.02(-0.31%) |
May 20, 2010 | 7.363 | 7.380 | 7.312 | 7.326 | 3,935,254 | -0.18(-2.37%) |
May 19, 2010 | 7.643 | 7.651 | 7.487 | 7.504 | 3,134,436 | -0.14(-1.78%) |
May 18, 2010 | 7.592 | 7.693 | 7.572 | 7.640 | 3,927,601 | +0.10(+1.35%) |
May 17, 2010 | 7.419 | 7.545 | 7.405 | 7.538 | 3,064,217 | +0.14(+1.87%) |
May 14, 2010 | 7.399 | 7.532 | 7.385 | 7.399 | 1,646,253 | -0.14(-1.80%) |
May 13, 2010 | 7.495 | 7.583 | 7.467 | 7.535 | 3,357,077 | +0.02(+0.23%) |
May 12, 2010 | 7.640 | 7.645 | 7.501 | 7.518 | 1,555,559 | -0.09(-1.23%) |
May 11, 2010 | 7.538 | 7.634 | 7.515 | 7.611 | 1,469,364 | +0.13(+1.74%) |
May 10, 2010 | 7.450 | 7.481 | 7.430 | 7.481 | 1,756,410 | +0.15(+2.04%) |
May 07, 2010 | 7.351 | 7.433 | 7.315 | 7.332 | 4,258,783 | -0.03(-0.38%) |
May 06, 2010 | 7.577 | 7.645 | 7.235 | 7.360 | 6,066,490 | -0.09(-1.21%) |
May 05, 2010 | 7.464 | 7.586 | 7.448 | 7.450 | 2,539,434 | -0.03(-0.45%) |
May 04, 2010 | 7.425 | 7.507 | 7.348 | 7.484 | 1,639,243 | +0.00(+0.00%) |
May 03, 2010 | 7.450 | 7.510 | 7.419 | 7.484 | 2,362,188 | +0.03(+0.42%) |
Apr 30, 2010 | 7.433 | 7.521 | 7.433 | 7.453 | 1,871,829 | +0.03(+0.34%) |
Apr 29, 2010 | 7.357 | 7.428 | 7.346 | 7.428 | 1,793,620 | +0.09(+1.19%) |
Apr 28, 2010 | 7.309 | 7.371 | 7.250 | 7.340 | 2,449,052 | +0.03(+0.35%) |
Apr 27, 2010 | 7.337 | 7.354 | 7.289 | 7.315 | 1,892,810 | -0.03(-0.39%) |
Apr 26, 2010 | 7.247 | 7.365 | 7.247 | 7.343 | 1,252,979 | +0.05(+0.74%) |
Apr 23, 2010 | 7.283 | 7.295 | 7.176 | 7.289 | 1,131,681 | +0.05(+0.62%) |
Apr 22, 2010 | 7.148 | 7.250 | 7.139 | 7.244 | 1,059,057 | +0.07(+0.91%) |
Apr 21, 2010 | 7.190 | 7.190 | 7.151 | 7.179 | 592,338 | -0.01(-0.08%) |
Apr 20, 2010 | 7.199 | 7.207 | 7.153 | 7.184 | 787,084 | -0.00(-0.04%) |
Apr 19, 2010 | 7.156 | 7.199 | 7.139 | 7.187 | 816,302 | +0.00(+0.04%) |
Apr 16, 2010 | 7.119 | 7.193 | 7.083 | 7.184 | 1,357,261 | +0.05(+0.63%) |
Apr 15, 2010 | 7.156 | 7.165 | 7.100 | 7.139 | 909,072 | -0.04(-0.59%) |
Apr 14, 2010 | 7.190 | 7.190 | 7.114 | 7.182 | 1,717,162 | +0.01(+0.12%) |
Apr 13, 2010 | 7.125 | 7.201 | 7.102 | 7.173 | 1,887,957 | +0.05(+0.67%) |
Apr 12, 2010 | 7.063 | 7.125 | 7.049 | 7.125 | 2,030,656 | +0.05(+0.72%) |
Apr 09, 2010 | 7.001 | 7.086 | 6.950 | 7.074 | 1,749,209 | +0.09(+1.25%) |
Apr 08, 2010 | 6.936 | 7.006 | 6.910 | 6.987 | 1,257,397 | +0.03(+0.41%) |
Apr 07, 2010 | 6.975 | 6.995 | 6.916 | 6.958 | 1,933,019 | -0.02(-0.28%) |
Apr 06, 2010 | 6.953 | 6.995 | 6.938 | 6.978 | 1,900,018 | +0.02(+0.24%) |
Apr 05, 2010 | 6.984 | 6.998 | 6.930 | 6.961 | 2,646,539 | -0.02(-0.28%) |