Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.203 | 6.271 | 5.769 | 5.871 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.108 | 6.271 | 6.054 | 6.162 | 7,556,588 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.277 | 6.027 | 6.149 | 7,222,014 | +0.07(+1.23%) |
Jun 24, 2010 | 6.304 | 6.386 | 6.074 | 6.074 | 4,101,430 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.250 | 6.372 | 3,780,394 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.629 | 6.359 | 6.359 | 3,603,879 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.758 | 6.460 | 6.562 | 5,019,007 | +0.02(+0.31%) |
Jun 18, 2010 | 6.541 | 6.548 | 6.318 | 6.541 | 4,610,488 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.257 | 6.352 | 5,375,965 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.656 | 6.487 | 6.535 | 2,879,216 | -0.10(-1.53%) |
Jun 15, 2010 | 6.616 | 6.677 | 6.487 | 6.636 | 3,508,660 | +0.15(+2.30%) |
Jun 14, 2010 | 6.548 | 6.696 | 6.440 | 6.487 | 3,511,794 | +0.01(+0.21%) |
Jun 11, 2010 | 6.284 | 6.487 | 6.216 | 6.474 | 3,233,416 | +0.17(+2.69%) |
Jun 10, 2010 | 6.338 | 6.365 | 6.083 | 6.304 | 8,657 | +0.15(+2.51%) |
Jun 09, 2010 | 6.130 | 6.432 | 6.123 | 6.150 | 6,951,424 | +0.04(+0.66%) |
Jun 08, 2010 | 6.103 | 6.164 | 5.969 | 6.110 | 5,421,387 | +0.05(+0.77%) |
Jun 07, 2010 | 6.237 | 6.365 | 6.063 | 6.063 | 5,886,577 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.512 | 6.211 | 6.231 | 5,851,694 | -0.38(-5.68%) |
Jun 03, 2010 | 6.820 | 6.820 | 6.472 | 6.606 | 4,769,965 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.726 | 6.458 | 6.713 | 6,465,879 | +0.29(+4.48%) |
Jun 01, 2010 | 6.626 | 6.686 | 6.425 | 6.425 | 776 | -0.26(-3.91%) |
May 28, 2010 | 6.686 | 6.941 | 6.686 | 6.686 | 10,452,519 | -0.11(-1.67%) |
May 27, 2010 | 6.606 | 6.807 | 6.513 | 6.800 | 9,969,061 | +0.43(+6.73%) |
May 26, 2010 | 6.284 | 6.445 | 6.224 | 6.371 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.217 | 5.474 | 6.150 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.728 | 5.728 | 8,779,890 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,351,347 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.996 | 5.768 | 5.842 | 2,985 | -0.54(-8.50%) |
May 19, 2010 | 6.137 | 6.418 | 6.023 | 6.385 | 13,414,736 | +0.25(+4.15%) |
May 18, 2010 | 6.438 | 6.479 | 6.070 | 6.130 | 5,970 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.023 | 6.412 | 10,221,796 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.974 | 6.552 | 6.613 | 7,849,719 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,643,126 | +0.07(+1.06%) |
May 12, 2010 | 7.001 | 7.222 | 6.874 | 6.941 | 10,326,567 | +0.06(+0.88%) |
May 11, 2010 | 7.088 | 7.095 | 6.847 | 6.881 | 9,126,536 | -0.33(-4.64%) |
May 10, 2010 | 7.061 | 7.215 | 7.041 | 7.215 | 6,557,990 | +0.57(+8.57%) |
May 07, 2010 | 7.068 | 7.182 | 6.626 | 6.646 | 11,005,732 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.209 | 6.123 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.108 | 7.319 | 7.015 | 7.068 | 8,570,693 | -0.26(-3.56%) |
May 04, 2010 | 7.604 | 7.664 | 7.303 | 7.329 | 226 | -0.42(-5.45%) |
May 03, 2010 | 7.671 | 7.832 | 7.644 | 7.751 | 2,755,724 | +0.11(+1.40%) |
Apr 30, 2010 | 7.885 | 7.979 | 7.611 | 7.644 | 5,025,280 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.942 | 7.624 | 7.845 | 7,639,114 | +0.29(+3.81%) |
Apr 28, 2010 | 7.510 | 7.624 | 7.403 | 7.557 | 5,830,154 | +0.10(+1.35%) |
Apr 27, 2010 | 7.859 | 7.902 | 7.450 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.046 | 8.107 | 7.899 | 7.899 | 4,241,824 | -0.08(-1.01%) |
Apr 23, 2010 | 7.932 | 8.040 | 7.845 | 7.979 | 3,903,166 | +0.09(+1.10%) |
Apr 22, 2010 | 7.778 | 7.926 | 7.597 | 7.892 | 4,898,794 | +0.08(+1.03%) |
Apr 21, 2010 | 7.919 | 7.946 | 7.778 | 7.812 | 4,020,965 | -0.08(-1.02%) |
Apr 20, 2010 | 7.872 | 7.959 | 7.778 | 7.892 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.073 | 8.086 | 7.671 | 7.845 | 6,152,550 | -0.24(-2.98%) |
Apr 16, 2010 | 8.348 | 8.408 | 8.026 | 8.086 | 6,606,502 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.475 | 8.321 | 8.368 | 3,966,392 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.428 | 8.334 | 8.395 | 4,052,940 | +0.07(+0.89%) |
Apr 13, 2010 | 8.408 | 8.438 | 8.241 | 8.321 | 2,993,139 | -0.09(-1.04%) |
Apr 12, 2010 | 8.462 | 8.542 | 8.354 | 8.408 | 3,241,446 | -0.05(-0.63%) |
Apr 09, 2010 | 8.482 | 8.555 | 8.388 | 8.462 | 3,486,214 | -0.01(-0.08%) |
Apr 08, 2010 | 8.408 | 8.492 | 8.321 | 8.468 | 3,934,523 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.716 | 8.395 | 8.475 | 5,303,502 | -0.14(-1.63%) |
Apr 06, 2010 | 8.395 | 8.663 | 8.395 | 8.616 | 5,803,608 | +0.10(+1.18%) |
Apr 05, 2010 | 8.334 | 8.529 | 8.287 | 8.515 | 5,158,613 | +0.24(+2.91%) |