Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.050 | 6.400 | 5.980 | 6.050 | 6,184 | -0.08(-1.31%) |
Jun 29, 2010 | 6.390 | 6.390 | 6.040 | 6.130 | 1,019,031 | -0.54(-8.10%) |
Jun 25, 2010 | 6.670 | 6.720 | 6.420 | 6.670 | 872,792 | +0.17(+2.62%) |
Jun 24, 2010 | 6.500 | 6.810 | 6.450 | 6.500 | 563 | -0.32(-4.69%) |
Jun 23, 2010 | 6.670 | 7.040 | 6.520 | 6.820 | 1,128,264 | +0.12(+1.79%) |
Jun 22, 2010 | 6.700 | 6.850 | 6.620 | 6.700 | 2,272 | -0.06(-0.89%) |
Jun 21, 2010 | 7.390 | 7.420 | 6.690 | 6.760 | 784,248 | -0.40(-5.59%) |
Jun 18, 2010 | 7.160 | 7.200 | 6.870 | 7.160 | 975,438 | +0.18(+2.58%) |
Jun 17, 2010 | 6.980 | 7.060 | 6.850 | 6.980 | 441 | +0.05(+0.72%) |
Jun 16, 2010 | 6.940 | 7.110 | 6.840 | 6.930 | 664,995 | -0.11(-1.56%) |
Jun 15, 2010 | 7.040 | 7.110 | 6.810 | 7.040 | 4,050 | +0.18(+2.62%) |
Jun 14, 2010 | 6.810 | 7.100 | 6.630 | 6.860 | 1,948,796 | +0.56(+8.89%) |
Jun 11, 2010 | 6.110 | 6.310 | 6.000 | 6.300 | 1,252,885 | +0.11(+1.78%) |
Jun 10, 2010 | 6.190 | 6.210 | 5.790 | 6.190 | 3,670 | +0.58(+10.34%) |
Jun 09, 2010 | 5.850 | 6.270 | 5.520 | 5.610 | 2,014,040 | -0.20(-3.44%) |
Jun 08, 2010 | 5.840 | 5.880 | 5.410 | 5.810 | 1,227,655 | -0.01(-0.17%) |
Jun 07, 2010 | 6.160 | 6.300 | 5.810 | 5.820 | 1,148,309 | -0.40(-6.43%) |
Jun 04, 2010 | 6.220 | 6.640 | 6.180 | 6.220 | 991,751 | -0.44(-6.61%) |
Jun 03, 2010 | 6.660 | 6.740 | 6.230 | 6.660 | 2,596,841 | +0.36(+5.71%) |
Jun 02, 2010 | 6.300 | 6.325 | 5.750 | 6.300 | 1,179,808 | +0.53(+9.19%) |
Jun 01, 2010 | 5.770 | 6.360 | 5.770 | 5.770 | 3,204 | -0.65(-10.12%) |
May 28, 2010 | 6.420 | 6.510 | 6.220 | 6.420 | 658,693 | +0.03(+0.47%) |
May 27, 2010 | 6.230 | 6.390 | 6.130 | 6.390 | 497,366 | +0.33(+5.45%) |
May 26, 2010 | 6.060 | 6.290 | 5.960 | 6.060 | 3,214 | -0.08(-1.30%) |
May 25, 2010 | 5.950 | 6.170 | 5.750 | 6.140 | 528,305 | -0.02(-0.32%) |
May 24, 2010 | 6.290 | 6.520 | 6.120 | 6.160 | 509,663 | -0.12(-1.91%) |
May 21, 2010 | 6.090 | 6.500 | 5.940 | 6.280 | 1,125,131 | +0.06(+0.96%) |
May 20, 2010 | 5.930 | 6.260 | 5.880 | 6.220 | 1,150,329 | -0.16(-2.51%) |
May 19, 2010 | 6.470 | 6.550 | 6.090 | 6.380 | 553,512 | -0.15(-2.30%) |
May 18, 2010 | 6.940 | 7.130 | 6.370 | 6.530 | 300 | -0.28(-4.11%) |
May 17, 2010 | 6.980 | 7.170 | 6.570 | 6.810 | 645,090 | -0.11(-1.59%) |
May 14, 2010 | 6.920 | 7.130 | 6.660 | 6.920 | 905,415 | -0.20(-2.81%) |
May 13, 2010 | 7.190 | 7.240 | 7.020 | 7.120 | 372,690 | -0.12(-1.66%) |
May 12, 2010 | 6.990 | 7.270 | 6.990 | 7.240 | 775,822 | +0.30(+4.32%) |
May 11, 2010 | 7.120 | 7.150 | 6.930 | 6.940 | 623,569 | -0.10(-1.42%) |
May 10, 2010 | 6.800 | 7.050 | 6.780 | 7.040 | 1,219,137 | +0.62(+9.66%) |
May 07, 2010 | 6.980 | 7.090 | 6.290 | 6.420 | 1,734,856 | -0.67(-9.45%) |
May 06, 2010 | 7.090 | 7.600 | 6.251 | 7.090 | 100 | -0.57(-7.44%) |
May 05, 2010 | 7.510 | 7.698 | 7.380 | 7.660 | 1,166,814 | -0.14(-1.79%) |
May 04, 2010 | 7.640 | 8.050 | 7.480 | 7.800 | 3,000 | +0.07(+0.91%) |
May 03, 2010 | 7.090 | 7.730 | 6.970 | 7.730 | 2,701,135 | +1.05(+15.72%) |
Apr 30, 2010 | 6.590 | 7.290 | 6.560 | 6.680 | 2,156,326 | +0.11(+1.67%) |
Apr 29, 2010 | 6.370 | 6.600 | 6.300 | 6.570 | 820,598 | +0.25(+3.96%) |
Apr 28, 2010 | 6.260 | 6.555 | 6.210 | 6.320 | 557,657 | +0.11(+1.77%) |
Apr 27, 2010 | 6.450 | 6.580 | 6.200 | 6.210 | 594,634 | -0.30(-4.61%) |
Apr 26, 2010 | 6.600 | 6.730 | 6.490 | 6.510 | 251,202 | -0.12(-1.81%) |
Apr 23, 2010 | 6.520 | 6.640 | 6.360 | 6.630 | 765,272 | +0.13(+2.00%) |
Apr 22, 2010 | 6.290 | 6.500 | 6.180 | 6.500 | 282,233 | +0.15(+2.36%) |
Apr 21, 2010 | 6.380 | 6.430 | 6.270 | 6.350 | 581,203 | -0.04(-0.63%) |
Apr 20, 2010 | 6.170 | 6.420 | 6.140 | 6.390 | 648,756 | +0.27(+4.41%) |
Apr 19, 2010 | 6.140 | 6.370 | 5.950 | 6.120 | 746,843 | -0.15(-2.39%) |
Apr 16, 2010 | 6.500 | 6.510 | 6.250 | 6.270 | 640,654 | -0.23(-3.54%) |
Apr 15, 2010 | 6.560 | 6.795 | 6.300 | 6.500 | 867,136 | -0.10(-1.52%) |
Apr 14, 2010 | 6.530 | 6.610 | 6.320 | 6.600 | 490,433 | +0.10(+1.54%) |
Apr 13, 2010 | 6.280 | 6.520 | 6.180 | 6.500 | 963,735 | +0.19(+3.01%) |
Apr 12, 2010 | 6.070 | 6.560 | 6.030 | 6.310 | 1,065,420 | +0.22(+3.61%) |
Apr 09, 2010 | 6.140 | 6.200 | 5.910 | 6.090 | 562,142 | -0.03(-0.49%) |
Apr 08, 2010 | 6.030 | 6.160 | 5.850 | 6.120 | 660,991 | +0.05(+0.82%) |
Apr 07, 2010 | 5.740 | 6.080 | 5.740 | 6.070 | 885,606 | +0.30(+5.20%) |
Apr 06, 2010 | 5.240 | 5.930 | 5.240 | 5.770 | 1,699,322 | +0.52(+9.90%) |
Apr 05, 2010 | 5.260 | 5.370 | 5.180 | 5.250 | 544,556 | +0.00(+0.00%) |