Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.215 | 6.270 | 6.177 | 6.198 | 4,496 | +0.01(+0.09%) |
Jun 29, 2010 | 6.218 | 6.218 | 6.153 | 6.192 | 3,086,223 | -0.17(-2.73%) |
Jun 25, 2010 | 6.366 | 6.386 | 6.312 | 6.366 | 1,532,084 | -0.02(-0.37%) |
Jun 24, 2010 | 6.412 | 6.426 | 6.346 | 6.390 | 3,684,635 | +0.00(+0.04%) |
Jun 23, 2010 | 6.398 | 6.420 | 6.328 | 6.387 | 3,353,493 | -0.02(-0.33%) |
Jun 22, 2010 | 6.407 | 6.514 | 6.381 | 6.409 | 4,822,332 | -0.12(-1.81%) |
Jun 21, 2010 | 6.515 | 6.568 | 6.502 | 6.527 | 9,793,680 | +0.07(+1.03%) |
Jun 18, 2010 | 6.460 | 6.492 | 6.415 | 6.460 | 8,747,008 | +0.20(+3.25%) |
Jun 17, 2010 | 6.267 | 6.287 | 6.189 | 6.257 | 2,364,758 | -0.02(-0.26%) |
Jun 16, 2010 | 6.201 | 6.301 | 6.194 | 6.273 | 5,633,462 | +0.00(+0.02%) |
Jun 15, 2010 | 6.213 | 6.284 | 6.195 | 6.271 | 5,257,193 | +0.08(+1.23%) |
Jun 14, 2010 | 6.216 | 6.220 | 6.181 | 6.195 | 7,372,827 | +0.07(+1.11%) |
Jun 11, 2010 | 5.982 | 6.127 | 5.975 | 6.127 | 9,262,278 | +0.03(+0.56%) |
Jun 10, 2010 | 6.009 | 6.093 | 6.007 | 6.092 | 4,038,171 | +0.16(+2.68%) |
Jun 09, 2010 | 5.970 | 6.036 | 5.909 | 5.933 | 3,131,716 | -0.01(-0.24%) |
Jun 08, 2010 | 5.968 | 5.981 | 5.888 | 5.948 | 3,773,490 | +0.06(+1.07%) |
Jun 07, 2010 | 5.964 | 5.986 | 5.883 | 5.885 | 4,615,563 | -0.08(-1.31%) |
Jun 04, 2010 | 5.963 | 6.082 | 5.928 | 5.963 | 5,956,565 | -0.19(-3.14%) |
Jun 03, 2010 | 6.172 | 6.179 | 6.103 | 6.156 | 3,604,029 | +0.09(+1.51%) |
Jun 02, 2010 | 5.795 | 6.071 | 5.928 | 6.065 | 4,956,379 | +0.27(+4.65%) |
Jun 01, 2010 | 5.790 | 5.903 | 5.786 | 5.795 | 6,342,495 | -0.08(-1.38%) |
May 28, 2010 | 5.876 | 5.961 | 5.866 | 5.876 | 3,342,407 | -0.05(-0.76%) |
May 27, 2010 | 5.772 | 5.935 | 5.772 | 5.922 | 3,750,273 | +0.21(+3.66%) |
May 26, 2010 | 5.766 | 5.811 | 5.692 | 5.713 | 3,684,034 | -0.08(-1.39%) |
May 25, 2010 | 5.673 | 5.795 | 5.629 | 5.793 | 5,144,050 | +0.13(+2.31%) |
May 24, 2010 | 5.711 | 5.733 | 5.658 | 5.662 | 3,822,055 | -0.08(-1.42%) |
May 21, 2010 | 5.620 | 5.778 | 5.596 | 5.744 | 5,585,564 | -0.02(-0.33%) |
May 20, 2010 | 5.730 | 5.821 | 5.710 | 5.763 | 5,834,232 | -0.18(-2.95%) |
May 19, 2010 | 5.891 | 5.969 | 5.823 | 5.938 | 4,144,831 | -0.03(-0.53%) |
May 18, 2010 | 6.097 | 6.104 | 5.948 | 5.970 | 4,166,570 | -0.09(-1.41%) |
May 17, 2010 | 5.990 | 6.058 | 5.944 | 6.055 | 3,500,168 | +0.11(+1.81%) |
May 14, 2010 | 5.948 | 6.013 | 5.922 | 5.948 | 5,591,878 | -0.09(-1.56%) |
May 13, 2010 | 6.078 | 6.168 | 6.042 | 6.042 | 1,790,321 | -0.11(-1.77%) |
May 12, 2010 | 6.154 | 6.192 | 6.123 | 6.150 | 1,647,646 | -0.00(-0.06%) |
May 11, 2010 | 6.168 | 6.195 | 6.137 | 6.154 | 3,385,416 | +0.11(+1.84%) |
May 10, 2010 | 6.062 | 6.088 | 6.020 | 6.043 | 4,335,181 | +0.06(+0.96%) |
May 07, 2010 | 5.968 | 6.073 | 5.814 | 5.986 | 9,916,550 | -0.11(-1.76%) |
May 06, 2010 | 6.093 | 6.143 | 5.737 | 6.093 | 3,921 | -0.09(-1.47%) |
May 05, 2010 | 6.241 | 6.291 | 6.172 | 6.184 | 3,404,947 | -0.16(-2.45%) |
May 04, 2010 | 6.403 | 6.415 | 6.335 | 6.339 | 2,803,619 | -0.08(-1.27%) |
May 03, 2010 | 6.407 | 6.430 | 6.357 | 6.421 | 3,335,936 | +0.14(+2.24%) |
Apr 30, 2010 | 6.273 | 6.328 | 6.262 | 6.280 | 2,439,939 | -0.03(-0.41%) |
Apr 29, 2010 | 6.241 | 6.335 | 6.234 | 6.306 | 3,774,823 | +0.26(+4.31%) |
Apr 28, 2010 | 6.097 | 6.104 | 5.988 | 6.045 | 3,736,991 | -0.02(-0.25%) |
Apr 27, 2010 | 6.238 | 6.247 | 6.044 | 6.061 | 4,799,050 | -0.11(-1.85%) |
Apr 26, 2010 | 6.218 | 6.232 | 6.156 | 6.175 | 4,548,291 | +0.02(+0.39%) |
Apr 23, 2010 | 6.118 | 6.153 | 6.091 | 6.151 | 4,202,912 | +0.04(+0.58%) |
Apr 22, 2010 | 6.193 | 6.193 | 6.071 | 6.116 | 4,881,551 | -0.11(-1.82%) |
Apr 21, 2010 | 6.259 | 6.259 | 6.213 | 6.229 | 1,880,993 | -0.01(-0.22%) |
Apr 20, 2010 | 6.221 | 6.267 | 6.212 | 6.243 | 2,033,511 | +0.06(+0.99%) |
Apr 19, 2010 | 6.140 | 6.198 | 6.128 | 6.182 | 1,723,245 | -0.01(-0.09%) |
Apr 16, 2010 | 6.177 | 6.205 | 6.143 | 6.187 | 2,869,087 | +0.02(+0.30%) |
Apr 15, 2010 | 6.181 | 6.195 | 6.163 | 6.169 | 2,165,492 | -0.03(-0.43%) |
Apr 14, 2010 | 6.157 | 6.203 | 6.144 | 6.195 | 2,571,031 | -0.01(-0.18%) |
Apr 13, 2010 | 6.179 | 6.210 | 6.137 | 6.207 | 3,933,499 | +0.08(+1.34%) |
Apr 12, 2010 | 6.117 | 6.156 | 6.106 | 6.125 | 5,646,130 | +0.11(+1.86%) |
Apr 09, 2010 | 5.970 | 6.031 | 5.970 | 6.013 | 5,275,939 | -0.05(-0.80%) |
Apr 08, 2010 | 6.011 | 6.065 | 6.000 | 6.062 | 3,718,925 | -0.03(-0.44%) |
Apr 07, 2010 | 6.073 | 6.135 | 6.062 | 6.088 | 3,066,117 | -0.03(-0.43%) |
Apr 06, 2010 | 6.063 | 6.120 | 6.049 | 6.114 | 1,657,725 | +0.07(+1.14%) |
Apr 05, 2010 | 5.953 | 6.088 | 5.953 | 6.045 | 4,302,460 | +0.06(+1.07%) |