Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.140 | 5.290 | 5.130 | 5.150 | 28,875 | +0.18(+3.62%) |
Jun 29, 2010 | 5.100 | 5.140 | 4.970 | 4.970 | 31,434 | -0.62(-11.09%) |
Jun 25, 2010 | 5.480 | 5.610 | 5.460 | 5.590 | 10,785 | +0.21(+3.90%) |
Jun 24, 2010 | 5.500 | 5.520 | 5.360 | 5.380 | 39,718 | -0.31(-5.45%) |
Jun 23, 2010 | 5.660 | 5.730 | 5.600 | 5.690 | 19,952 | +0.02(+0.35%) |
Jun 22, 2010 | 5.780 | 5.830 | 5.650 | 5.670 | 33,194 | -0.31(-5.18%) |
Jun 21, 2010 | 6.160 | 6.160 | 5.960 | 5.980 | 29,580 | -0.09(-1.48%) |
Jun 18, 2010 | 5.940 | 6.080 | 5.900 | 6.070 | 18,373 | +0.37(+6.49%) |
Jun 17, 2010 | 5.800 | 5.800 | 5.670 | 5.700 | 309,653 | -0.03(-0.52%) |
Jun 16, 2010 | 5.650 | 5.780 | 5.640 | 5.730 | 327,103 | -0.09(-1.55%) |
Jun 15, 2010 | 5.670 | 5.820 | 5.640 | 5.820 | 292,148 | +0.27(+4.86%) |
Jun 14, 2010 | 5.600 | 5.680 | 5.520 | 5.550 | 333,779 | +0.10(+1.83%) |
Jun 11, 2010 | 5.220 | 5.450 | 5.220 | 5.450 | 388,301 | +0.36(+7.07%) |
Jun 10, 2010 | 5.000 | 5.130 | 5.000 | 5.090 | 441,744 | +0.31(+6.49%) |
Jun 09, 2010 | 4.850 | 4.890 | 4.750 | 4.780 | 182,219 | -0.03(-0.62%) |
Jun 08, 2010 | 4.710 | 4.820 | 4.650 | 4.810 | 34,087 | +0.03(+0.63%) |
Jun 07, 2010 | 4.930 | 5.000 | 4.760 | 4.780 | 16,100 | -0.07(-1.44%) |
Jun 04, 2010 | 4.980 | 5.070 | 4.850 | 4.850 | 4,815 | -0.49(-9.18%) |
Jun 03, 2010 | 5.400 | 5.400 | 5.260 | 5.340 | 17,328 | +0.02(+0.38%) |
Jun 02, 2010 | 5.110 | 5.320 | 5.110 | 5.320 | 32,382 | +0.15(+2.90%) |
Jun 01, 2010 | 5.190 | 5.330 | 5.170 | 5.170 | 18,219 | -0.25(-4.61%) |
May 28, 2010 | 5.460 | 5.540 | 5.360 | 5.420 | 11,389 | -0.04(-0.73%) |
May 27, 2010 | 5.290 | 5.500 | 5.290 | 5.460 | 31,350 | +0.41(+8.12%) |
May 26, 2010 | 5.400 | 5.400 | 5.050 | 5.050 | 107,745 | -0.15(-2.88%) |
May 25, 2010 | 5.100 | 5.250 | 4.930 | 5.200 | 91,984 | -0.25(-4.59%) |
May 24, 2010 | 5.650 | 5.650 | 5.430 | 5.450 | 32,415 | -0.35(-6.03%) |
May 21, 2010 | 5.520 | 5.800 | 5.500 | 5.800 | 299,696 | +0.28(+5.07%) |
May 20, 2010 | 5.430 | 5.660 | 5.400 | 5.520 | 390,503 | -0.24(-4.17%) |
May 19, 2010 | 5.730 | 5.860 | 5.640 | 5.760 | 704,332 | +0.06(+1.05%) |
May 18, 2010 | 6.000 | 6.100 | 5.620 | 5.700 | 273,836 | -0.08(-1.38%) |
May 17, 2010 | 5.920 | 5.960 | 5.620 | 5.780 | 153,247 | -0.16(-2.69%) |
May 14, 2010 | 6.070 | 6.070 | 5.810 | 5.940 | 348,845 | -0.44(-6.90%) |
May 13, 2010 | 6.400 | 6.470 | 6.290 | 6.380 | 886,983 | -0.20(-3.04%) |
May 12, 2010 | 6.740 | 6.820 | 6.510 | 6.580 | 339,393 | +0.03(+0.46%) |
May 11, 2010 | 6.650 | 6.730 | 6.510 | 6.550 | 455,296 | -0.30(-4.38%) |
May 10, 2010 | 6.800 | 6.900 | 6.660 | 6.850 | 31,299 | +1.18(+20.81%) |
May 07, 2010 | 5.850 | 5.900 | 5.590 | 5.670 | 58,381 | -0.18(-3.08%) |
May 06, 2010 | 6.420 | 6.420 | 5.750 | 5.850 | 33,330 | -0.60(-9.30%) |
May 05, 2010 | 6.430 | 6.510 | 6.380 | 6.450 | 15,109 | -0.20(-3.01%) |
May 04, 2010 | 6.750 | 6.850 | 6.630 | 6.650 | 26,701 | -0.59(-8.15%) |
May 03, 2010 | 7.270 | 7.270 | 7.190 | 7.240 | 16,231 | +0.18(+2.55%) |
Apr 30, 2010 | 7.250 | 7.280 | 7.050 | 7.060 | 13,218 | -0.20(-2.75%) |
Apr 29, 2010 | 7.290 | 7.340 | 7.240 | 7.260 | 16,362 | -0.01(-0.14%) |
Apr 28, 2010 | 7.310 | 7.310 | 7.160 | 7.270 | 17,793 | -0.08(-1.09%) |
Apr 27, 2010 | 7.730 | 7.800 | 7.330 | 7.350 | 50,517 | -0.68(-8.47%) |
Apr 26, 2010 | 8.060 | 8.140 | 7.990 | 8.030 | 14,554 | -0.21(-2.55%) |
Apr 23, 2010 | 8.080 | 8.240 | 8.080 | 8.240 | 9,753 | +0.09(+1.10%) |
Apr 22, 2010 | 8.080 | 8.190 | 8.040 | 8.150 | 6,212 | -0.30(-3.55%) |
Apr 21, 2010 | 8.500 | 8.510 | 8.390 | 8.450 | 15,493 | -0.20(-2.31%) |
Apr 20, 2010 | 8.720 | 8.750 | 8.650 | 8.650 | 8,240 | -0.14(-1.59%) |
Apr 19, 2010 | 8.670 | 8.810 | 8.650 | 8.790 | 16,215 | -0.04(-0.45%) |
Apr 16, 2010 | 9.090 | 9.120 | 8.800 | 8.830 | 22,510 | -0.37(-4.02%) |
Apr 15, 2010 | 9.130 | 9.300 | 9.130 | 9.200 | 6,809 | -0.05(-0.54%) |
Apr 14, 2010 | 9.160 | 9.330 | 9.160 | 9.250 | 18,346 | +0.20(+2.21%) |
Apr 13, 2010 | 9.070 | 9.110 | 8.990 | 9.050 | 13,748 | +0.08(+0.89%) |
Apr 12, 2010 | 8.940 | 9.060 | 8.940 | 8.970 | 6,961 | +0.10(+1.13%) |
Apr 09, 2010 | 8.660 | 8.950 | 8.660 | 8.870 | 23,924 | +0.22(+2.54%) |
Apr 08, 2010 | 8.500 | 8.730 | 8.500 | 8.650 | 30,039 | -0.08(-0.92%) |
Apr 07, 2010 | 8.780 | 8.870 | 8.720 | 8.730 | 22,285 | -0.20(-2.24%) |
Apr 06, 2010 | 8.800 | 8.960 | 8.800 | 8.930 | 77,911 | +0.11(+1.25%) |
Apr 05, 2010 | 8.820 | 8.950 | 8.800 | 8.820 | 18,347 | -0.03(-0.34%) |