Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.829 | 7.079 | 6.717 | 6.883 | 237 | +0.02(+0.33%) |
Jun 29, 2010 | 7.249 | 7.311 | 6.780 | 6.860 | 2,238 | -0.65(-8.68%) |
Jun 25, 2010 | 7.512 | 7.544 | 7.262 | 7.512 | 279,141 | +0.06(+0.78%) |
Jun 24, 2010 | 7.798 | 7.923 | 7.406 | 7.454 | 442,772 | -0.33(-4.19%) |
Jun 23, 2010 | 7.423 | 7.785 | 7.347 | 7.780 | 717,903 | +0.37(+5.00%) |
Jun 22, 2010 | 7.767 | 7.900 | 7.369 | 7.410 | 519,219 | -0.38(-4.93%) |
Jun 21, 2010 | 8.026 | 8.254 | 7.673 | 7.794 | 680,779 | -0.02(-0.29%) |
Jun 18, 2010 | 7.816 | 7.834 | 7.575 | 7.816 | 589,422 | +0.21(+2.70%) |
Jun 17, 2010 | 7.602 | 7.700 | 7.389 | 7.611 | 492,477 | +0.01(+0.12%) |
Jun 16, 2010 | 7.503 | 7.700 | 7.374 | 7.602 | 451,387 | +0.02(+0.24%) |
Jun 15, 2010 | 7.361 | 7.593 | 7.300 | 7.584 | 1,063,574 | +0.39(+5.40%) |
Jun 14, 2010 | 7.280 | 7.517 | 7.155 | 7.195 | 804,126 | +0.20(+2.87%) |
Jun 11, 2010 | 6.695 | 7.119 | 6.695 | 6.994 | 527,604 | +0.18(+2.69%) |
Jun 10, 2010 | 6.610 | 6.833 | 6.476 | 6.811 | 508,918 | +0.40(+6.20%) |
Jun 09, 2010 | 6.628 | 6.691 | 6.356 | 6.414 | 541,148 | -0.10(-1.58%) |
Jun 08, 2010 | 6.610 | 6.650 | 6.302 | 6.516 | 377,761 | +0.06(+0.97%) |
Jun 07, 2010 | 6.816 | 6.896 | 6.409 | 6.454 | 490,840 | -0.30(-4.49%) |
Jun 04, 2010 | 6.758 | 7.146 | 6.726 | 6.758 | 580,650 | -0.55(-7.52%) |
Jun 03, 2010 | 7.057 | 7.369 | 7.057 | 7.307 | 795,381 | +0.25(+3.61%) |
Jun 02, 2010 | 6.851 | 7.057 | 6.673 | 7.052 | 1,156,829 | +0.38(+5.62%) |
Jun 01, 2010 | 6.927 | 7.048 | 6.646 | 6.677 | 580,887 | -0.46(-6.39%) |
May 28, 2010 | 7.133 | 7.271 | 7.039 | 7.133 | 575,955 | -0.13(-1.72%) |
May 27, 2010 | 7.164 | 7.271 | 6.923 | 7.258 | 860,347 | +0.54(+7.97%) |
May 26, 2010 | 7.021 | 7.128 | 6.699 | 6.722 | 1,073,481 | -0.02(-0.33%) |
May 25, 2010 | 6.257 | 6.793 | 6.137 | 6.744 | 1,336,637 | +0.09(+1.41%) |
May 24, 2010 | 6.833 | 7.101 | 6.637 | 6.650 | 643,946 | -0.16(-2.36%) |
May 21, 2010 | 6.257 | 6.981 | 6.168 | 6.811 | 1,366,173 | +0.42(+6.49%) |
May 20, 2010 | 6.321 | 6.579 | 6.298 | 6.396 | 2,226,075 | -0.57(-8.21%) |
May 19, 2010 | 7.271 | 7.378 | 6.677 | 6.967 | 2,576,239 | -0.45(-6.08%) |
May 18, 2010 | 7.374 | 7.700 | 7.235 | 7.419 | 1,792,064 | +0.04(+0.48%) |
May 17, 2010 | 7.642 | 7.655 | 7.146 | 7.383 | 906,707 | -0.19(-2.48%) |
May 14, 2010 | 7.570 | 8.080 | 7.387 | 7.570 | 1,606,580 | -0.51(-6.30%) |
May 13, 2010 | 9.317 | 9.379 | 7.959 | 8.080 | 3,325,179 | -0.75(-8.54%) |
May 12, 2010 | 8.348 | 8.843 | 8.348 | 8.834 | 1,065,725 | +0.55(+6.69%) |
May 11, 2010 | 8.353 | 8.459 | 8.227 | 8.281 | 887,445 | -0.02(-0.22%) |
May 10, 2010 | 8.151 | 8.330 | 8.120 | 8.298 | 771,386 | +0.79(+10.53%) |
May 07, 2010 | 7.896 | 8.039 | 7.280 | 7.508 | 1,113,344 | -0.34(-4.33%) |
May 06, 2010 | 7.847 | 8.450 | 7.334 | 7.847 | 987 | -0.04(-0.51%) |
May 05, 2010 | 8.191 | 8.531 | 7.678 | 7.888 | 1,535,000 | -0.58(-6.81%) |
May 04, 2010 | 9.210 | 9.210 | 8.374 | 8.464 | 1,557,728 | -0.97(-10.27%) |
May 03, 2010 | 9.513 | 9.603 | 9.223 | 9.433 | 731,984 | +0.01(+0.09%) |
Apr 30, 2010 | 9.442 | 9.683 | 9.281 | 9.424 | 1,408,420 | +0.12(+1.30%) |
Apr 29, 2010 | 8.700 | 9.397 | 8.700 | 9.303 | 859,422 | +0.63(+7.26%) |
Apr 28, 2010 | 8.678 | 8.839 | 8.531 | 8.674 | 452,361 | +0.00(+0.00%) |
Apr 27, 2010 | 9.129 | 9.178 | 8.602 | 8.674 | 797,436 | -0.46(-4.99%) |
Apr 26, 2010 | 9.272 | 9.482 | 9.080 | 9.129 | 882,663 | -0.09(-0.97%) |
Apr 23, 2010 | 9.370 | 9.491 | 9.111 | 9.219 | 631,533 | -0.04(-0.39%) |
Apr 22, 2010 | 8.504 | 9.286 | 8.464 | 9.254 | 1,374,231 | +0.62(+7.19%) |
Apr 21, 2010 | 8.589 | 8.745 | 8.374 | 8.633 | 413,690 | +0.03(+0.31%) |
Apr 20, 2010 | 8.535 | 8.709 | 8.419 | 8.607 | 544,314 | +0.19(+2.28%) |
Apr 19, 2010 | 8.272 | 8.616 | 8.151 | 8.415 | 651,086 | -0.04(-0.48%) |
Apr 16, 2010 | 9.009 | 9.040 | 8.209 | 8.455 | 1,776,440 | -0.58(-6.38%) |
Apr 15, 2010 | 8.915 | 9.178 | 8.879 | 9.031 | 1,433,208 | +0.21(+2.43%) |
Apr 14, 2010 | 8.343 | 8.875 | 8.276 | 8.817 | 2,331,922 | +0.57(+6.93%) |
Apr 13, 2010 | 8.129 | 8.249 | 7.874 | 8.245 | 521,846 | +0.08(+1.04%) |
Apr 12, 2010 | 8.330 | 8.352 | 8.084 | 8.160 | 420,355 | -0.10(-1.24%) |
Apr 09, 2010 | 8.084 | 8.290 | 8.084 | 8.263 | 439,454 | +0.19(+2.32%) |
Apr 08, 2010 | 8.039 | 8.129 | 7.861 | 8.075 | 316,418 | -0.04(-0.44%) |
Apr 07, 2010 | 8.218 | 8.218 | 8.017 | 8.111 | 428,577 | -0.11(-1.30%) |
Apr 06, 2010 | 8.374 | 8.374 | 8.191 | 8.218 | 419,726 | +0.01(+0.11%) |
Apr 05, 2010 | 7.981 | 8.406 | 7.981 | 8.209 | 787,800 | +0.23(+2.91%) |