Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.010 | 5.150 | 4.950 | 5.010 | 1,026 | -0.15(-2.91%) |
Jun 29, 2010 | 5.450 | 5.480 | 5.010 | 5.160 | 141,717 | -0.23(-4.27%) |
Jun 25, 2010 | 5.390 | 5.690 | 5.390 | 5.390 | 1,097,969 | -0.27(-4.77%) |
Jun 24, 2010 | 5.740 | 5.790 | 5.630 | 5.660 | 95,007 | -0.08(-1.39%) |
Jun 23, 2010 | 5.660 | 5.750 | 5.610 | 5.740 | 93,766 | +0.07(+1.23%) |
Jun 22, 2010 | 5.760 | 5.790 | 5.630 | 5.670 | 77,946 | -0.09(-1.56%) |
Jun 21, 2010 | 5.980 | 5.980 | 5.760 | 5.760 | 49,541 | -0.08(-1.37%) |
Jun 18, 2010 | 5.840 | 5.900 | 5.800 | 5.840 | 31,672 | -0.03(-0.51%) |
Jun 17, 2010 | 5.860 | 5.990 | 5.840 | 5.870 | 67,035 | -0.01(-0.17%) |
Jun 16, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 45,870 | -0.06(-1.01%) |
Jun 15, 2010 | 5.850 | 5.950 | 5.830 | 5.940 | 124,627 | +0.06(+1.02%) |
Jun 14, 2010 | 5.640 | 5.920 | 5.590 | 5.880 | 92,146 | +0.24(+4.26%) |
Jun 11, 2010 | 5.600 | 5.650 | 5.570 | 5.640 | 37,827 | +0.04(+0.71%) |
Jun 10, 2010 | 5.650 | 5.710 | 5.550 | 5.600 | 52,200 | +0.00(+0.00%) |
Jun 09, 2010 | 5.600 | 5.740 | 5.580 | 5.600 | 45,456 | +0.00(+0.00%) |
Jun 08, 2010 | 5.680 | 5.770 | 5.590 | 5.600 | 63,580 | -0.06(-1.06%) |
Jun 07, 2010 | 5.760 | 5.770 | 5.650 | 5.660 | 32,590 | -0.05(-0.88%) |
Jun 04, 2010 | 5.710 | 5.780 | 5.500 | 5.710 | 58,183 | +0.06(+1.06%) |
Jun 03, 2010 | 5.720 | 5.720 | 5.540 | 5.650 | 73,184 | -0.04(-0.70%) |
Jun 02, 2010 | 5.600 | 5.690 | 5.500 | 5.690 | 45,592 | +0.06(+1.07%) |
Jun 01, 2010 | 5.700 | 5.700 | 5.600 | 5.630 | 15,747 | -0.02(-0.35%) |
May 28, 2010 | 5.650 | 5.710 | 5.490 | 5.650 | 26,818 | +0.10(+1.80%) |
May 27, 2010 | 5.430 | 5.560 | 5.410 | 5.550 | 41,878 | +0.20(+3.74%) |
May 26, 2010 | 5.200 | 5.550 | 5.150 | 5.350 | 51,259 | +0.20(+3.88%) |
May 25, 2010 | 5.230 | 5.230 | 5.000 | 5.150 | 47,854 | -0.17(-3.20%) |
May 24, 2010 | 5.180 | 5.350 | 5.080 | 5.320 | 43,909 | +0.17(+3.30%) |
May 21, 2010 | 4.890 | 5.190 | 4.760 | 5.150 | 88,666 | +0.19(+3.83%) |
May 20, 2010 | 5.010 | 5.050 | 4.950 | 4.960 | 95,976 | -0.24(-4.62%) |
May 19, 2010 | 5.350 | 5.400 | 4.850 | 5.200 | 136,992 | -0.22(-4.06%) |
May 18, 2010 | 5.660 | 5.860 | 5.260 | 5.420 | 97,688 | -0.24(-4.24%) |
May 17, 2010 | 5.990 | 5.990 | 5.560 | 5.660 | 63,426 | -0.13(-2.25%) |
May 14, 2010 | 5.790 | 5.900 | 5.440 | 5.790 | 73,463 | -0.10(-1.70%) |
May 13, 2010 | 5.660 | 6.000 | 5.660 | 5.890 | 87,642 | +0.10(+1.73%) |
May 12, 2010 | 5.750 | 6.000 | 5.420 | 5.790 | 193,895 | -0.05(-0.86%) |
May 11, 2010 | 5.881 | 5.900 | 5.810 | 5.840 | 80,947 | +0.11(+1.92%) |
May 10, 2010 | 5.802 | 5.810 | 5.730 | 5.730 | 70,529 | +0.50(+9.56%) |
May 07, 2010 | 5.850 | 5.850 | 4.910 | 5.230 | 132,777 | +0.07(+1.36%) |
May 06, 2010 | 5.890 | 5.920 | 4.610 | 5.160 | 159,942 | -0.69(-11.79%) |
May 05, 2010 | 5.980 | 6.000 | 5.810 | 5.850 | 73,151 | -0.10(-1.68%) |
May 04, 2010 | 6.000 | 6.000 | 5.880 | 5.950 | 38,798 | -0.05(-0.83%) |
May 03, 2010 | 6.070 | 6.070 | 5.910 | 6.000 | 63,002 | +0.02(+0.33%) |
Apr 30, 2010 | 5.980 | 6.130 | 5.910 | 5.980 | 69,761 | +0.04(+0.67%) |
Apr 29, 2010 | 5.990 | 6.000 | 5.930 | 5.940 | 46,605 | -0.02(-0.34%) |
Apr 28, 2010 | 5.880 | 5.960 | 5.834 | 5.960 | 38,011 | +0.12(+2.05%) |
Apr 27, 2010 | 5.860 | 5.970 | 5.800 | 5.840 | 49,119 | -0.10(-1.68%) |
Apr 26, 2010 | 5.870 | 6.140 | 5.870 | 5.940 | 56,154 | -0.05(-0.83%) |
Apr 23, 2010 | 6.060 | 6.150 | 5.950 | 5.990 | 84,015 | -0.07(-1.16%) |
Apr 22, 2010 | 6.190 | 6.190 | 5.750 | 6.060 | 102,584 | -0.14(-2.26%) |
Apr 21, 2010 | 6.000 | 6.250 | 6.000 | 6.200 | 89,123 | +0.15(+2.48%) |
Apr 20, 2010 | 6.080 | 6.080 | 5.960 | 6.050 | 67,188 | +0.13(+2.20%) |
Apr 19, 2010 | 5.750 | 5.950 | 5.730 | 5.920 | 66,432 | +0.06(+1.02%) |
Apr 16, 2010 | 5.930 | 5.950 | 5.670 | 5.860 | 90,934 | +0.00(+0.00%) |
Apr 15, 2010 | 5.800 | 5.940 | 5.775 | 5.860 | 69,303 | +0.06(+1.03%) |
Apr 14, 2010 | 5.850 | 5.890 | 5.710 | 5.800 | 109,898 | -0.03(-0.51%) |
Apr 13, 2010 | 5.590 | 5.850 | 5.550 | 5.830 | 58,606 | +0.30(+5.42%) |
Apr 12, 2010 | 5.590 | 5.740 | 5.500 | 5.530 | 130,816 | -0.03(-0.54%) |
Apr 09, 2010 | 5.360 | 5.600 | 5.360 | 5.560 | 53,561 | +0.13(+2.39%) |
Apr 08, 2010 | 5.400 | 5.600 | 5.200 | 5.430 | 94,773 | -0.01(-0.18%) |
Apr 07, 2010 | 5.750 | 5.750 | 5.380 | 5.440 | 75,990 | -0.29(-5.06%) |
Apr 06, 2010 | 5.350 | 5.930 | 5.330 | 5.730 | 255,657 | +0.45(+8.52%) |
Apr 05, 2010 | 4.820 | 5.440 | 4.820 | 5.280 | 255,110 | +0.59(+12.58%) |