Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.987 | 6.153 | 5.967 | 5.987 | 55,549 | -0.08(-1.39%) |
Jun 29, 2010 | 6.118 | 6.164 | 6.015 | 6.071 | 4,335 | -0.22(-3.53%) |
Jun 25, 2010 | 6.293 | 6.343 | 6.155 | 6.293 | 5,935,990 | +0.08(+1.32%) |
Jun 24, 2010 | 6.211 | 6.352 | 6.196 | 6.211 | 5,243,319 | -0.16(-2.57%) |
Jun 23, 2010 | 6.375 | 6.463 | 6.291 | 6.375 | 4,002,499 | +0.00(+0.00%) |
Jun 22, 2010 | 6.375 | 6.714 | 6.358 | 6.375 | 89,816 | -0.25(-3.81%) |
Jun 21, 2010 | 6.847 | 6.903 | 6.619 | 6.627 | 4,298,044 | -0.11(-1.70%) |
Jun 18, 2010 | 6.742 | 6.888 | 6.716 | 6.742 | 3,640,651 | -0.11(-1.57%) |
Jun 17, 2010 | 6.849 | 6.884 | 6.737 | 6.849 | 1,632 | +0.04(+0.54%) |
Jun 16, 2010 | 6.804 | 6.886 | 6.776 | 6.813 | 4,528,238 | -0.03(-0.44%) |
Jun 15, 2010 | 6.843 | 6.871 | 6.629 | 6.843 | 14,633 | +0.23(+3.52%) |
Jun 14, 2010 | 6.696 | 6.752 | 6.563 | 6.610 | 4,783,006 | -0.02(-0.29%) |
Jun 11, 2010 | 6.466 | 6.632 | 6.431 | 6.629 | 2,900,308 | +0.07(+1.02%) |
Jun 10, 2010 | 6.563 | 6.571 | 6.429 | 6.563 | 85,049 | +0.15(+2.39%) |
Jun 09, 2010 | 6.336 | 6.537 | 6.332 | 6.409 | 7,692,973 | +0.13(+1.99%) |
Jun 08, 2010 | 6.127 | 6.299 | 6.017 | 6.284 | 7,097,431 | +0.19(+3.15%) |
Jun 07, 2010 | 6.049 | 6.230 | 6.032 | 6.092 | 7,801,833 | +0.05(+0.89%) |
Jun 04, 2010 | 6.039 | 6.170 | 6.006 | 6.039 | 8,426,463 | -0.23(-3.68%) |
Jun 03, 2010 | 6.269 | 6.308 | 6.161 | 6.269 | 3,584 | +0.01(+0.21%) |
Jun 02, 2010 | 6.256 | 6.293 | 6.114 | 6.256 | 5,303,969 | +0.03(+0.55%) |
Jun 01, 2010 | 6.222 | 6.392 | 6.207 | 6.222 | 11,870 | -0.13(-2.07%) |
May 28, 2010 | 6.353 | 6.532 | 6.328 | 6.353 | 4,158,010 | -0.10(-1.50%) |
May 27, 2010 | 6.364 | 6.478 | 6.235 | 6.450 | 6,313,293 | +0.25(+4.03%) |
May 26, 2010 | 6.200 | 6.420 | 6.179 | 6.200 | 18,941 | -0.06(-0.96%) |
May 25, 2010 | 6.047 | 6.287 | 5.946 | 6.261 | 5,563,648 | +0.03(+0.48%) |
May 24, 2010 | 6.364 | 6.407 | 6.220 | 6.230 | 3,374,072 | -0.14(-2.27%) |
May 21, 2010 | 6.108 | 6.397 | 6.064 | 6.375 | 9,702,300 | +0.18(+2.89%) |
May 20, 2010 | 6.284 | 6.420 | 6.192 | 6.196 | 11,133 | -0.34(-5.24%) |
May 19, 2010 | 6.539 | 6.673 | 6.377 | 6.539 | 4,679,641 | -0.03(-0.52%) |
May 18, 2010 | 6.811 | 6.836 | 6.513 | 6.573 | 41,351 | -0.13(-1.91%) |
May 17, 2010 | 6.687 | 6.812 | 6.442 | 6.702 | 4,361,926 | +0.06(+0.86%) |
May 14, 2010 | 6.644 | 6.778 | 6.585 | 6.644 | 3,913,503 | -0.19(-2.83%) |
May 13, 2010 | 7.051 | 7.121 | 6.802 | 6.838 | 6,032,641 | -0.26(-3.63%) |
May 12, 2010 | 6.929 | 7.134 | 6.900 | 7.095 | 4,797,314 | +0.17(+2.52%) |
May 11, 2010 | 6.955 | 7.038 | 6.893 | 6.921 | 98,113 | +0.07(+1.06%) |
May 10, 2010 | 6.672 | 6.853 | 6.661 | 6.849 | 6,087,945 | +0.47(+7.44%) |
May 07, 2010 | 6.585 | 6.749 | 6.338 | 6.374 | 7,485,328 | -0.21(-3.23%) |
May 06, 2010 | 6.604 | 6.800 | 6.180 | 6.587 | 1,880 | -0.20(-2.92%) |
May 05, 2010 | 6.778 | 6.938 | 6.755 | 6.785 | 5,485,118 | -0.07(-0.96%) |
May 04, 2010 | 6.878 | 6.929 | 6.780 | 6.851 | 5,872,370 | -0.14(-2.04%) |
May 03, 2010 | 6.840 | 7.025 | 6.808 | 6.993 | 6,787,010 | +0.19(+2.82%) |
Apr 30, 2010 | 7.108 | 7.155 | 6.789 | 6.802 | 4,243,060 | -0.31(-4.37%) |
Apr 29, 2010 | 7.027 | 7.159 | 6.972 | 7.112 | 6,268,149 | +0.19(+2.74%) |
Apr 28, 2010 | 6.976 | 7.031 | 6.902 | 6.923 | 3,750,572 | +0.02(+0.28%) |
Apr 27, 2010 | 7.044 | 7.100 | 6.889 | 6.904 | 3,858,279 | -0.18(-2.52%) |
Apr 26, 2010 | 7.072 | 7.148 | 7.055 | 7.083 | 3,190,809 | +0.01(+0.12%) |
Apr 23, 2010 | 7.093 | 7.206 | 7.023 | 7.074 | 4,974,008 | +0.01(+0.12%) |
Apr 22, 2010 | 6.827 | 7.076 | 6.787 | 7.066 | 3,639,659 | +0.15(+2.22%) |
Apr 21, 2010 | 6.746 | 6.936 | 6.727 | 6.912 | 3,833,579 | +0.17(+2.56%) |
Apr 20, 2010 | 6.674 | 6.752 | 6.591 | 6.740 | 5,780,917 | +0.09(+1.28%) |
Apr 19, 2010 | 6.623 | 6.717 | 6.538 | 6.655 | 4,400,609 | +0.05(+0.71%) |
Apr 16, 2010 | 6.787 | 6.827 | 6.597 | 6.608 | 4,455,024 | -0.20(-2.97%) |
Apr 15, 2010 | 6.995 | 7.027 | 6.787 | 6.810 | 5,300,786 | -0.20(-2.82%) |
Apr 14, 2010 | 7.063 | 7.070 | 6.949 | 7.008 | 4,084,171 | +0.00(+0.00%) |
Apr 13, 2010 | 6.859 | 7.034 | 6.793 | 7.008 | 3,752,340 | +0.15(+2.17%) |
Apr 12, 2010 | 6.934 | 7.014 | 6.829 | 6.859 | 5,567,763 | +0.09(+1.26%) |
Apr 09, 2010 | 6.661 | 6.812 | 6.638 | 6.774 | 3,158,387 | +0.11(+1.66%) |
Apr 08, 2010 | 6.689 | 6.717 | 6.623 | 6.663 | 3,069,490 | -0.05(-0.79%) |
Apr 07, 2010 | 6.853 | 6.912 | 6.670 | 6.717 | 4,715,252 | -0.19(-2.74%) |
Apr 06, 2010 | 6.772 | 6.963 | 6.749 | 6.906 | 3,749,942 | +0.10(+1.44%) |
Apr 05, 2010 | 6.755 | 6.853 | 6.704 | 6.808 | 2,300,141 | +0.08(+1.20%) |