Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.074 | 6.117 | 6.069 | 6.074 | 94,244 | +0.00(+0.07%) |
Jun 29, 2010 | 6.147 | 6.147 | 6.069 | 6.069 | 120,639 | -0.02(-0.36%) |
Jun 25, 2010 | 6.091 | 6.104 | 6.056 | 6.091 | 119,821 | +0.02(+0.36%) |
Jun 24, 2010 | 6.078 | 6.117 | 6.056 | 6.069 | 92,165 | -0.00(-0.07%) |
Jun 23, 2010 | 6.056 | 6.074 | 6.051 | 6.074 | 96,722 | +0.01(+0.14%) |
Jun 22, 2010 | 6.056 | 6.074 | 6.039 | 6.065 | 53,530 | -0.01(-0.14%) |
Jun 21, 2010 | 6.108 | 6.113 | 6.061 | 6.074 | 80,262 | -0.01(-0.21%) |
Jun 18, 2010 | 6.087 | 6.113 | 6.056 | 6.087 | 71,203 | +0.01(+0.21%) |
Jun 17, 2010 | 6.035 | 6.095 | 6.000 | 6.074 | 102,796 | +0.06(+1.01%) |
Jun 16, 2010 | 6.065 | 6.095 | 6.004 | 6.013 | 128,405 | -0.09(-1.49%) |
Jun 15, 2010 | 6.082 | 6.104 | 6.073 | 6.104 | 65,518 | +0.02(+0.36%) |
Jun 14, 2010 | 6.078 | 6.139 | 6.052 | 6.082 | 50,457 | -0.00(-0.07%) |
Jun 11, 2010 | 5.996 | 6.095 | 5.996 | 6.087 | 66,918 | +0.02(+0.29%) |
Jun 10, 2010 | 6.108 | 6.130 | 6.039 | 6.069 | 147,348 | -0.04(-0.71%) |
Jun 09, 2010 | 6.095 | 6.113 | 6.056 | 6.113 | 107,735 | +0.04(+0.58%) |
Jun 08, 2010 | 6.051 | 6.112 | 6.026 | 6.077 | 107,067 | +0.06(+0.94%) |
Jun 07, 2010 | 6.039 | 6.082 | 6.013 | 6.021 | 72,810 | -0.00(-0.01%) |
Jun 04, 2010 | 6.021 | 6.043 | 6.003 | 6.021 | 64,730 | -0.02(-0.29%) |
Jun 03, 2010 | 6.021 | 6.056 | 6.017 | 6.039 | 130,715 | +0.02(+0.36%) |
Jun 02, 2010 | 5.991 | 6.025 | 5.961 | 6.017 | 74,416 | +0.06(+0.94%) |
Jun 01, 2010 | 5.995 | 5.995 | 5.957 | 5.961 | 43,651 | -0.01(-0.14%) |
May 28, 2010 | 5.970 | 6.005 | 5.952 | 5.970 | 60,075 | -0.02(-0.36%) |
May 27, 2010 | 5.961 | 5.991 | 5.957 | 5.991 | 36,290 | +0.04(+0.72%) |
May 26, 2010 | 5.922 | 6.013 | 5.922 | 5.948 | 92,331 | +0.03(+0.59%) |
May 25, 2010 | 5.883 | 5.913 | 5.849 | 5.913 | 43,301 | +0.01(+0.22%) |
May 24, 2010 | 5.844 | 5.905 | 5.844 | 5.901 | 35,061 | +0.06(+0.96%) |
May 21, 2010 | 5.827 | 5.909 | 5.810 | 5.844 | 81,851 | +0.03(+0.59%) |
May 20, 2010 | 5.819 | 5.836 | 5.788 | 5.810 | 149,489 | -0.02(-0.37%) |
May 19, 2010 | 5.844 | 5.875 | 5.827 | 5.832 | 102,664 | -0.05(-0.89%) |
May 18, 2010 | 5.875 | 5.913 | 5.866 | 5.884 | 63,408 | +0.01(+0.23%) |
May 17, 2010 | 5.879 | 5.905 | 5.827 | 5.870 | 106,629 | +0.00(+0.07%) |
May 14, 2010 | 5.866 | 5.931 | 5.849 | 5.866 | 92,078 | -0.06(-1.09%) |
May 13, 2010 | 5.970 | 5.994 | 5.931 | 5.931 | 56,384 | -0.05(-0.79%) |
May 12, 2010 | 5.987 | 5.987 | 5.926 | 5.978 | 112,007 | +0.06(+1.02%) |
May 11, 2010 | 5.892 | 5.922 | 5.892 | 5.918 | 76,408 | +0.04(+0.67%) |
May 10, 2010 | 5.870 | 5.878 | 5.840 | 5.878 | 129,584 | +0.09(+1.56%) |
May 07, 2010 | 5.746 | 5.810 | 5.510 | 5.788 | 305,419 | +0.09(+1.58%) |
May 06, 2010 | 5.900 | 5.900 | 5.510 | 5.698 | 211,949 | -0.19(-3.28%) |
May 05, 2010 | 5.937 | 5.956 | 5.874 | 5.891 | 155,882 | -0.06(-1.01%) |
May 04, 2010 | 5.943 | 6.071 | 5.921 | 5.951 | 166,741 | +0.01(+0.14%) |
May 03, 2010 | 5.908 | 5.943 | 5.861 | 5.943 | 173,584 | +0.06(+1.02%) |
Apr 30, 2010 | 5.896 | 5.896 | 5.874 | 5.883 | 66,527 | -0.01(-0.15%) |
Apr 29, 2010 | 5.848 | 5.917 | 5.848 | 5.891 | 115,518 | +0.03(+0.44%) |
Apr 28, 2010 | 5.891 | 5.891 | 5.840 | 5.866 | 68,873 | +0.00(+0.00%) |
Apr 27, 2010 | 5.814 | 5.866 | 5.814 | 5.866 | 53,259 | +0.05(+0.88%) |
Apr 26, 2010 | 5.844 | 5.848 | 5.806 | 5.814 | 112,141 | -0.03(-0.51%) |
Apr 23, 2010 | 5.831 | 5.857 | 5.823 | 5.844 | 53,923 | +0.02(+0.37%) |
Apr 22, 2010 | 5.793 | 5.853 | 5.793 | 5.823 | 70,072 | -0.03(-0.44%) |
Apr 21, 2010 | 5.866 | 5.874 | 5.831 | 5.848 | 124,796 | -0.04(-0.73%) |
Apr 20, 2010 | 5.793 | 5.900 | 5.793 | 5.891 | 151,705 | +0.09(+1.63%) |
Apr 19, 2010 | 5.801 | 5.857 | 5.767 | 5.797 | 87,491 | -0.00(-0.07%) |
Apr 16, 2010 | 5.810 | 5.853 | 5.737 | 5.801 | 249,561 | -0.05(-0.88%) |
Apr 15, 2010 | 5.943 | 5.943 | 5.831 | 5.853 | 151,917 | -0.05(-0.87%) |
Apr 14, 2010 | 5.943 | 5.977 | 5.900 | 5.904 | 149,699 | -0.05(-0.79%) |
Apr 13, 2010 | 6.029 | 6.029 | 5.951 | 5.951 | 172,523 | -0.10(-1.63%) |
Apr 12, 2010 | 6.067 | 6.076 | 6.041 | 6.050 | 135,941 | -0.03(-0.56%) |
Apr 09, 2010 | 6.080 | 6.110 | 6.054 | 6.084 | 199,234 | -0.01(-0.14%) |
Apr 08, 2010 | 5.921 | 6.187 | 5.921 | 6.093 | 163,040 | +0.16(+2.76%) |
Apr 07, 2010 | 5.861 | 5.963 | 5.861 | 5.929 | 207,839 | +0.06(+0.94%) |
Apr 06, 2010 | 5.801 | 5.890 | 5.772 | 5.874 | 125,740 | +0.08(+1.40%) |
Apr 05, 2010 | 5.767 | 5.840 | 5.767 | 5.793 | 157,206 | +0.00(+0.07%) |