Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.255 | 5.316 | 5.232 | 5.236 | 111,242 | -0.02(-0.36%) |
Jun 29, 2010 | 5.308 | 5.316 | 5.221 | 5.255 | 150,791 | -0.02(-0.29%) |
Jun 25, 2010 | 5.270 | 5.377 | 5.248 | 5.270 | 138,674 | -0.11(-1.98%) |
Jun 24, 2010 | 5.392 | 5.392 | 5.350 | 5.377 | 135,080 | -0.01(-0.21%) |
Jun 23, 2010 | 5.335 | 5.388 | 5.322 | 5.388 | 144,212 | +0.03(+0.50%) |
Jun 22, 2010 | 5.400 | 5.419 | 5.324 | 5.362 | 160,844 | -0.04(-0.70%) |
Jun 21, 2010 | 5.445 | 5.445 | 5.371 | 5.400 | 230,260 | +0.01(+0.21%) |
Jun 18, 2010 | 5.388 | 5.388 | 5.308 | 5.388 | 141,543 | +0.10(+1.87%) |
Jun 17, 2010 | 5.263 | 5.289 | 5.255 | 5.289 | 155,583 | +0.05(+1.02%) |
Jun 16, 2010 | 5.225 | 5.240 | 5.202 | 5.236 | 166,494 | +0.02(+0.44%) |
Jun 15, 2010 | 5.213 | 5.213 | 5.156 | 5.213 | 344,234 | +0.03(+0.66%) |
Jun 14, 2010 | 5.153 | 5.179 | 5.130 | 5.179 | 203,046 | +0.06(+1.19%) |
Jun 11, 2010 | 5.153 | 5.164 | 5.088 | 5.118 | 286,992 | -0.03(-0.66%) |
Jun 10, 2010 | 5.137 | 5.153 | 5.111 | 5.153 | 247,336 | +0.05(+0.89%) |
Jun 09, 2010 | 5.085 | 5.121 | 5.066 | 5.107 | 241,488 | +0.03(+0.67%) |
Jun 08, 2010 | 5.081 | 5.096 | 5.009 | 5.073 | 185,291 | +0.02(+0.45%) |
Jun 07, 2010 | 5.058 | 5.077 | 5.005 | 5.050 | 162,820 | +0.00(+0.00%) |
Jun 04, 2010 | 5.050 | 5.103 | 5.001 | 5.050 | 139,721 | -0.06(-1.26%) |
Jun 03, 2010 | 5.137 | 5.137 | 5.035 | 5.115 | 163,076 | +0.01(+0.15%) |
Jun 02, 2010 | 5.081 | 5.110 | 5.039 | 5.107 | 140,226 | +0.01(+0.22%) |
Jun 01, 2010 | 5.100 | 5.168 | 5.062 | 5.096 | 196,854 | -0.04(-0.74%) |
May 28, 2010 | 5.134 | 5.198 | 5.134 | 5.134 | 114,554 | -0.04(-0.73%) |
May 27, 2010 | 5.122 | 5.183 | 5.039 | 5.171 | 200,348 | +0.09(+1.86%) |
May 26, 2010 | 5.047 | 5.096 | 5.039 | 5.077 | 1,058 | +0.08(+1.51%) |
May 25, 2010 | 4.956 | 5.026 | 4.918 | 5.001 | 178,509 | -0.07(-1.34%) |
May 24, 2010 | 4.990 | 5.081 | 4.964 | 5.069 | 148,352 | +0.08(+1.59%) |
May 21, 2010 | 4.820 | 5.005 | 4.646 | 4.990 | 418,156 | +0.05(+1.07%) |
May 20, 2010 | 4.922 | 4.967 | 4.877 | 4.937 | 435,855 | -0.18(-3.55%) |
May 19, 2010 | 5.156 | 5.209 | 5.033 | 5.119 | 219,934 | -0.10(-1.87%) |
May 18, 2010 | 5.398 | 5.402 | 5.194 | 5.216 | 181,202 | -0.12(-2.28%) |
May 17, 2010 | 5.432 | 5.436 | 5.160 | 5.338 | 294,811 | -0.07(-1.26%) |
May 14, 2010 | 5.406 | 5.436 | 5.390 | 5.406 | 300,795 | -0.04(-0.69%) |
May 13, 2010 | 5.360 | 5.444 | 5.342 | 5.444 | 149,249 | +0.06(+1.19%) |
May 12, 2010 | 5.349 | 5.406 | 5.311 | 5.379 | 138,165 | +0.01(+0.26%) |
May 11, 2010 | 5.297 | 5.369 | 5.297 | 5.365 | 296,027 | +0.10(+1.93%) |
May 10, 2010 | 5.211 | 5.294 | 5.200 | 5.264 | 275,519 | +0.17(+3.40%) |
May 07, 2010 | 5.072 | 5.091 | 4.880 | 5.091 | 390,966 | +0.07(+1.35%) |
May 06, 2010 | 5.373 | 5.376 | 3.762 | 5.023 | 1,100,551 | -0.40(-7.42%) |
May 05, 2010 | 5.440 | 5.493 | 5.425 | 5.425 | 255,846 | -0.17(-2.96%) |
May 04, 2010 | 5.580 | 5.651 | 5.527 | 5.591 | 220,379 | -0.05(-0.97%) |
May 03, 2010 | 5.651 | 5.662 | 5.587 | 5.646 | 197,947 | +0.01(+0.17%) |
Apr 30, 2010 | 5.629 | 5.666 | 5.583 | 5.636 | 318,513 | -0.03(-0.47%) |
Apr 29, 2010 | 5.677 | 5.677 | 5.602 | 5.662 | 218,003 | +0.01(+0.20%) |
Apr 28, 2010 | 5.756 | 5.756 | 5.606 | 5.651 | 387,665 | -0.04(-0.73%) |
Apr 27, 2010 | 5.708 | 5.723 | 5.674 | 5.693 | 142,358 | -0.04(-0.72%) |
Apr 26, 2010 | 5.738 | 5.745 | 5.685 | 5.734 | 131,699 | -0.00(-0.07%) |
Apr 23, 2010 | 5.719 | 5.749 | 5.685 | 5.738 | 193,482 | +0.03(+0.53%) |
Apr 22, 2010 | 5.610 | 5.708 | 5.591 | 5.708 | 550,526 | +0.09(+1.54%) |
Apr 21, 2010 | 5.523 | 5.621 | 5.523 | 5.621 | 210,564 | +0.09(+1.56%) |
Apr 20, 2010 | 5.516 | 5.557 | 5.501 | 5.535 | 172,745 | +0.04(+0.68%) |
Apr 19, 2010 | 5.437 | 5.504 | 5.437 | 5.497 | 242,514 | -0.01(-0.14%) |
Apr 16, 2010 | 5.565 | 5.595 | 5.482 | 5.504 | 269,475 | -0.11(-1.88%) |
Apr 15, 2010 | 5.756 | 5.775 | 5.606 | 5.610 | 416,349 | -0.17(-2.93%) |
Apr 14, 2010 | 5.760 | 5.869 | 5.685 | 5.779 | 344,890 | +0.00(+0.07%) |
Apr 13, 2010 | 5.726 | 5.802 | 5.726 | 5.775 | 328,453 | +0.03(+0.51%) |
Apr 12, 2010 | 5.799 | 5.832 | 5.705 | 5.746 | 283,465 | -0.04(-0.71%) |
Apr 09, 2010 | 5.810 | 5.836 | 5.742 | 5.787 | 199,401 | -0.03(-0.52%) |
Apr 08, 2010 | 5.888 | 5.896 | 5.784 | 5.817 | 579,362 | -0.06(-0.96%) |
Apr 07, 2010 | 5.836 | 5.900 | 5.836 | 5.874 | 261,405 | +0.02(+0.38%) |
Apr 06, 2010 | 5.791 | 5.900 | 5.784 | 5.851 | 245,740 | +0.04(+0.77%) |
Apr 05, 2010 | 5.772 | 5.806 | 5.772 | 5.806 | 183,661 | +0.02(+0.32%) |