Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.770 | 7.038 | 6.770 | 6.990 | 1,515,496 | +0.19(+2.79%) |
Jun 29, 2010 | 6.880 | 6.890 | 6.790 | 6.800 | 428,309 | -0.20(-2.86%) |
Jun 25, 2010 | 7.000 | 7.060 | 6.990 | 7.000 | 101,160 | -0.04(-0.57%) |
Jun 24, 2010 | 7.020 | 7.060 | 7.000 | 7.040 | 63,090 | +0.05(+0.72%) |
Jun 23, 2010 | 7.020 | 7.030 | 6.990 | 6.990 | 51,043 | -0.02(-0.29%) |
Jun 22, 2010 | 7.050 | 7.050 | 7.000 | 7.010 | 118,452 | -0.01(-0.14%) |
Jun 21, 2010 | 7.130 | 7.130 | 7.010 | 7.020 | 200,669 | -0.03(-0.43%) |
Jun 18, 2010 | 7.050 | 7.090 | 6.990 | 7.050 | 76,639 | +0.03(+0.43%) |
Jun 17, 2010 | 7.020 | 7.080 | 6.990 | 7.020 | 91,776 | -0.05(-0.71%) |
Jun 16, 2010 | 7.000 | 7.100 | 6.990 | 7.070 | 176,975 | +0.06(+0.86%) |
Jun 15, 2010 | 6.960 | 7.030 | 6.930 | 7.010 | 181,533 | +0.08(+1.15%) |
Jun 14, 2010 | 6.870 | 6.970 | 6.870 | 6.930 | 131,283 | +0.07(+1.02%) |
Jun 11, 2010 | 6.770 | 6.860 | 6.770 | 6.860 | 176,701 | +0.11(+1.63%) |
Jun 10, 2010 | 6.730 | 6.790 | 6.720 | 6.750 | 100 | +0.07(+1.05%) |
Jun 09, 2010 | 6.740 | 6.750 | 6.680 | 6.680 | 119,693 | +0.00(+0.00%) |
Jun 08, 2010 | 6.680 | 6.720 | 6.650 | 6.680 | 334,795 | +0.03(+0.45%) |
Jun 07, 2010 | 6.670 | 6.710 | 6.620 | 6.650 | 215,634 | -0.03(-0.45%) |
Jun 04, 2010 | 6.680 | 6.800 | 6.670 | 6.680 | 301,938 | -0.14(-2.05%) |
Jun 03, 2010 | 6.850 | 6.850 | 6.810 | 6.820 | 151,960 | +0.00(+0.00%) |
Jun 02, 2010 | 6.860 | 6.870 | 6.781 | 6.820 | 201,175 | -0.05(-0.73%) |
Jun 01, 2010 | 6.880 | 6.920 | 6.840 | 6.870 | 205,465 | -0.08(-1.15%) |
May 28, 2010 | 6.950 | 7.030 | 6.900 | 6.950 | 197,357 | -0.07(-1.00%) |
May 27, 2010 | 7.010 | 7.050 | 6.980 | 7.020 | 82,155 | +0.07(+1.01%) |
May 26, 2010 | 6.960 | 7.020 | 6.940 | 6.950 | 483,995 | -0.02(-0.29%) |
May 25, 2010 | 6.910 | 7.000 | 6.890 | 6.970 | 302,831 | -0.02(-0.29%) |
May 24, 2010 | 7.030 | 7.060 | 6.990 | 6.990 | 146,692 | -0.03(-0.43%) |
May 21, 2010 | 6.950 | 7.060 | 6.950 | 7.020 | 130,860 | +0.06(+0.86%) |
May 20, 2010 | 6.900 | 7.000 | 6.890 | 6.960 | 353,253 | -0.01(-0.14%) |
May 19, 2010 | 6.940 | 7.000 | 6.910 | 6.970 | 474,620 | +0.02(+0.29%) |
May 18, 2010 | 6.970 | 7.000 | 6.940 | 6.950 | 186,641 | +0.04(+0.58%) |
May 17, 2010 | 7.000 | 7.010 | 6.880 | 6.910 | 573,268 | -0.08(-1.14%) |
May 14, 2010 | 6.990 | 7.070 | 6.970 | 6.990 | 543,431 | -0.12(-1.69%) |
May 13, 2010 | 7.170 | 7.180 | 7.080 | 7.110 | 189,249 | -0.06(-0.84%) |
May 12, 2010 | 7.180 | 7.250 | 7.150 | 7.170 | 258,708 | +0.05(+0.70%) |
May 11, 2010 | 7.130 | 7.160 | 7.110 | 7.120 | 239,852 | -0.01(-0.14%) |
May 10, 2010 | 7.160 | 7.172 | 7.130 | 7.130 | 354,123 | +0.00(+0.00%) |
May 07, 2010 | 7.140 | 7.210 | 7.080 | 7.130 | 1,220,434 | +0.00(+0.00%) |
May 06, 2010 | 7.210 | 7.270 | 7.100 | 7.130 | 752,207 | -0.14(-1.93%) |
May 05, 2010 | 7.223 | 7.310 | 7.210 | 7.270 | 171,178 | -0.04(-0.55%) |
May 04, 2010 | 7.290 | 7.320 | 7.220 | 7.310 | 126,231 | -0.02(-0.27%) |
May 03, 2010 | 7.360 | 7.390 | 7.270 | 7.330 | 137,368 | -0.04(-0.54%) |
Apr 30, 2010 | 7.300 | 7.390 | 7.300 | 7.370 | 240,637 | +0.06(+0.82%) |
Apr 29, 2010 | 7.230 | 7.380 | 7.230 | 7.310 | 141,884 | +0.04(+0.55%) |
Apr 28, 2010 | 7.320 | 7.320 | 7.220 | 7.270 | 143,634 | +0.00(+0.00%) |
Apr 27, 2010 | 7.320 | 7.320 | 7.220 | 7.270 | 454,657 | -0.08(-1.09%) |
Apr 26, 2010 | 7.430 | 7.470 | 7.320 | 7.350 | 397,172 | -0.05(-0.68%) |
Apr 23, 2010 | 7.460 | 7.470 | 7.380 | 7.400 | 211,302 | -0.06(-0.80%) |
Apr 22, 2010 | 7.380 | 7.460 | 7.360 | 7.460 | 144,732 | +0.05(+0.67%) |
Apr 21, 2010 | 7.360 | 7.450 | 7.360 | 7.410 | 122,590 | +0.06(+0.82%) |
Apr 20, 2010 | 7.300 | 7.390 | 7.300 | 7.350 | 103,689 | +0.11(+1.52%) |
Apr 19, 2010 | 7.330 | 7.340 | 7.240 | 7.240 | 177,243 | -0.10(-1.36%) |
Apr 16, 2010 | 7.390 | 7.390 | 7.310 | 7.340 | 202,942 | -0.04(-0.54%) |
Apr 15, 2010 | 7.300 | 7.380 | 7.260 | 7.380 | 381,789 | +0.06(+0.82%) |
Apr 14, 2010 | 7.320 | 7.350 | 7.270 | 7.320 | 199,716 | +0.02(+0.27%) |
Apr 13, 2010 | 7.220 | 7.300 | 7.190 | 7.300 | 102,166 | +0.11(+1.53%) |
Apr 12, 2010 | 7.260 | 7.280 | 7.190 | 7.190 | 84,624 | -0.02(-0.28%) |
Apr 09, 2010 | 7.240 | 7.250 | 7.180 | 7.210 | 108,403 | +0.00(+0.00%) |
Apr 08, 2010 | 7.240 | 7.280 | 7.170 | 7.210 | 267,772 | -0.08(-1.10%) |
Apr 07, 2010 | 7.220 | 7.310 | 7.170 | 7.290 | 162,262 | +0.08(+1.11%) |
Apr 06, 2010 | 7.210 | 7.290 | 7.200 | 7.210 | 221,008 | +0.00(+0.00%) |
Apr 05, 2010 | 7.240 | 7.270 | 7.180 | 7.210 | 204,097 | +0.02(+0.28%) |