Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.639 | 5.815 | 5.453 | 5.482 | 4,954 | -0.12(-2.22%) |
Jun 29, 2010 | 5.921 | 5.921 | 5.551 | 5.606 | 11,273 | -0.71(-11.25%) |
Jun 25, 2010 | 6.317 | 6.396 | 6.057 | 6.317 | 8,520,447 | +0.21(+3.36%) |
Jun 24, 2010 | 6.352 | 6.445 | 6.086 | 6.111 | 2,252 | -0.33(-5.05%) |
Jun 23, 2010 | 6.410 | 6.521 | 6.181 | 6.436 | 11,333,435 | +0.02(+0.28%) |
Jun 22, 2010 | 6.738 | 6.823 | 6.394 | 6.419 | 6,985 | -0.33(-4.90%) |
Jun 21, 2010 | 6.953 | 7.087 | 6.644 | 6.750 | 11,956,272 | +0.07(+1.08%) |
Jun 18, 2010 | 6.677 | 6.733 | 6.582 | 6.677 | 5,707,992 | +0.08(+1.21%) |
Jun 17, 2010 | 6.691 | 6.757 | 6.398 | 6.598 | 5,409 | -0.07(-1.03%) |
Jun 16, 2010 | 6.598 | 6.755 | 6.515 | 6.666 | 7,263,712 | -0.02(-0.30%) |
Jun 15, 2010 | 6.493 | 6.695 | 6.402 | 6.686 | 901 | +0.35(+5.61%) |
Jun 14, 2010 | 6.582 | 6.642 | 6.309 | 6.331 | 9,022,374 | -0.09(-1.45%) |
Jun 11, 2010 | 6.138 | 6.427 | 6.101 | 6.425 | 8,291,784 | +0.17(+2.77%) |
Jun 10, 2010 | 6.054 | 6.263 | 6.023 | 6.251 | 10,287,954 | +0.46(+7.89%) |
Jun 09, 2010 | 5.919 | 6.111 | 5.719 | 5.795 | 11,246,796 | +0.04(+0.62%) |
Jun 08, 2010 | 5.526 | 5.788 | 5.473 | 5.759 | 2,028 | +0.26(+4.68%) |
Jun 07, 2010 | 5.759 | 5.841 | 5.495 | 5.502 | 13,433,480 | -0.26(-4.43%) |
Jun 04, 2010 | 5.757 | 6.141 | 5.712 | 5.757 | 16,698,484 | -0.54(-8.59%) |
Jun 03, 2010 | 6.544 | 6.558 | 6.105 | 6.298 | 9,052,923 | -0.18(-2.74%) |
Jun 02, 2010 | 6.112 | 6.476 | 6.067 | 6.476 | 7,535,081 | +0.44(+7.32%) |
Jun 01, 2010 | 6.345 | 6.551 | 6.023 | 6.034 | 20,284 | -0.51(-7.73%) |
May 28, 2010 | 6.540 | 6.766 | 6.411 | 6.540 | 9,306,901 | -0.24(-3.50%) |
May 27, 2010 | 6.460 | 6.777 | 6.373 | 6.777 | 11,854,839 | +0.63(+10.25%) |
May 26, 2010 | 6.367 | 6.476 | 6.092 | 6.147 | 1,352 | -0.04(-0.60%) |
May 25, 2010 | 5.590 | 6.194 | 5.535 | 6.184 | 18,075 | +0.23(+3.83%) |
May 24, 2010 | 6.161 | 6.243 | 5.952 | 5.956 | 12,055,370 | -0.21(-3.38%) |
May 21, 2010 | 5.679 | 6.234 | 5.613 | 6.165 | 28,375,638 | +0.33(+5.58%) |
May 20, 2010 | 5.846 | 6.167 | 5.797 | 5.839 | 9,128 | -0.61(-9.40%) |
May 19, 2010 | 6.511 | 6.576 | 6.145 | 6.444 | 23,051,374 | -0.14(-2.09%) |
May 18, 2010 | 6.961 | 7.152 | 6.560 | 6.582 | 2,930 | -0.20(-3.01%) |
May 17, 2010 | 6.944 | 7.026 | 6.467 | 6.786 | 16,094,638 | -0.19(-2.77%) |
May 14, 2010 | 6.979 | 7.263 | 6.806 | 6.979 | 17,689,304 | -0.41(-5.50%) |
May 13, 2010 | 7.487 | 7.698 | 7.332 | 7.385 | 13,467,464 | -0.13(-1.71%) |
May 12, 2010 | 7.265 | 7.543 | 7.236 | 7.514 | 12,942,927 | +0.37(+5.25%) |
May 11, 2010 | 7.330 | 7.378 | 7.139 | 7.139 | 19,204,044 | -0.18(-2.48%) |
May 10, 2010 | 7.188 | 7.334 | 7.143 | 7.321 | 20,511,158 | +0.73(+11.11%) |
May 07, 2010 | 6.835 | 7.024 | 6.351 | 6.589 | 26,158,586 | -0.32(-4.56%) |
May 06, 2010 | 6.815 | 7.449 | 5.890 | 6.904 | 13,072 | -0.13(-1.80%) |
May 05, 2010 | 7.201 | 7.494 | 7.025 | 7.030 | 21,953,224 | -0.35(-4.78%) |
May 04, 2010 | 7.771 | 7.855 | 7.265 | 7.383 | 37,837 | -0.64(-7.99%) |
May 03, 2010 | 8.086 | 8.113 | 7.782 | 8.024 | 9,616,082 | +0.00(+0.06%) |
Apr 30, 2010 | 8.408 | 8.479 | 7.986 | 8.020 | 14,078,473 | -0.33(-3.98%) |
Apr 29, 2010 | 8.332 | 8.437 | 8.275 | 8.352 | 11,194,412 | +0.16(+1.89%) |
Apr 28, 2010 | 8.150 | 8.275 | 8.002 | 8.197 | 17,064,470 | +0.17(+2.07%) |
Apr 27, 2010 | 8.523 | 8.563 | 7.973 | 8.031 | 21,464,948 | -0.54(-6.31%) |
Apr 26, 2010 | 8.652 | 8.756 | 8.532 | 8.572 | 8,921,852 | +0.00(+0.00%) |
Apr 23, 2010 | 8.319 | 8.572 | 8.284 | 8.572 | 9,022,022 | +0.30(+3.56%) |
Apr 22, 2010 | 8.008 | 8.297 | 7.849 | 8.277 | 12,262,928 | +0.11(+1.36%) |
Apr 21, 2010 | 8.215 | 8.257 | 7.969 | 8.166 | 9,675,250 | -0.02(-0.22%) |
Apr 20, 2010 | 8.266 | 8.328 | 8.133 | 8.184 | 450 | +0.05(+0.63%) |
Apr 19, 2010 | 8.075 | 8.170 | 7.820 | 8.133 | 17,047,454 | -0.08(-0.92%) |
Apr 16, 2010 | 8.490 | 8.554 | 8.077 | 8.208 | 23,075,410 | -0.36(-4.22%) |
Apr 15, 2010 | 8.581 | 8.661 | 8.530 | 8.570 | 8,988,381 | -0.04(-0.52%) |
Apr 14, 2010 | 8.563 | 8.639 | 8.461 | 8.614 | 9,443,026 | +0.16(+1.89%) |
Apr 13, 2010 | 8.477 | 8.512 | 8.323 | 8.454 | 8,346,057 | -0.05(-0.57%) |
Apr 12, 2010 | 8.592 | 8.641 | 8.457 | 8.503 | 10,536,875 | -0.05(-0.62%) |
Apr 09, 2010 | 8.563 | 8.599 | 8.452 | 8.556 | 12,965,926 | +0.07(+0.81%) |
Apr 08, 2010 | 8.361 | 8.516 | 8.286 | 8.488 | 14,015,247 | -0.01(-0.13%) |
Apr 07, 2010 | 8.579 | 8.647 | 8.386 | 8.499 | 19,368,134 | -0.06(-0.73%) |
Apr 06, 2010 | 8.481 | 8.634 | 8.417 | 8.561 | 10,938,486 | +0.05(+0.55%) |
Apr 05, 2010 | 8.346 | 8.514 | 8.261 | 8.514 | 11,129,285 | +0.27(+3.26%) |