Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.329 | 5.378 | 5.290 | 5.290 | 159,301 | -0.07(-1.31%) |
Jun 29, 2010 | 5.415 | 5.415 | 5.308 | 5.360 | 245,747 | -0.14(-2.56%) |
Jun 25, 2010 | 5.500 | 5.525 | 5.454 | 5.500 | 120,982 | +0.02(+0.39%) |
Jun 24, 2010 | 5.546 | 5.558 | 5.476 | 5.479 | 152,321 | -0.08(-1.43%) |
Jun 23, 2010 | 5.564 | 5.598 | 5.528 | 5.558 | 272,347 | +0.02(+0.28%) |
Jun 22, 2010 | 5.632 | 5.680 | 5.543 | 5.543 | 220,286 | -0.08(-1.47%) |
Jun 21, 2010 | 5.772 | 5.784 | 5.625 | 5.625 | 201,986 | -0.04(-0.72%) |
Jun 18, 2010 | 5.666 | 5.724 | 5.648 | 5.666 | 171,399 | +0.02(+0.32%) |
Jun 17, 2010 | 5.687 | 5.700 | 5.627 | 5.648 | 259,397 | -0.03(-0.53%) |
Jun 16, 2010 | 5.690 | 5.709 | 5.648 | 5.678 | 214,731 | -0.02(-0.37%) |
Jun 15, 2010 | 5.615 | 5.709 | 5.599 | 5.700 | 233,835 | +0.14(+2.46%) |
Jun 14, 2010 | 5.575 | 5.645 | 5.563 | 5.563 | 204,548 | +0.05(+0.99%) |
Jun 11, 2010 | 5.457 | 5.508 | 5.451 | 5.508 | 176,559 | +0.04(+0.67%) |
Jun 10, 2010 | 5.375 | 5.478 | 5.375 | 5.472 | 234,777 | +0.18(+3.44%) |
Jun 09, 2010 | 5.335 | 5.414 | 5.290 | 5.290 | 222,387 | -0.03(-0.63%) |
Jun 08, 2010 | 5.296 | 5.323 | 5.226 | 5.323 | 369,427 | +0.04(+0.80%) |
Jun 07, 2010 | 5.356 | 5.387 | 5.281 | 5.281 | 114,212 | -0.08(-1.42%) |
Jun 04, 2010 | 5.356 | 5.463 | 5.323 | 5.356 | 302,001 | -0.16(-2.97%) |
Jun 03, 2010 | 5.511 | 5.548 | 5.481 | 5.520 | 136,039 | +0.02(+0.44%) |
Jun 02, 2010 | 5.420 | 5.508 | 5.393 | 5.496 | 156,879 | +0.08(+1.40%) |
Jun 01, 2010 | 5.405 | 5.496 | 5.372 | 5.420 | 222,061 | -0.06(-1.11%) |
May 28, 2010 | 5.481 | 5.551 | 5.429 | 5.481 | 167,266 | -0.01(-0.22%) |
May 27, 2010 | 5.329 | 5.493 | 5.329 | 5.493 | 217,685 | +0.29(+5.48%) |
May 26, 2010 | 5.299 | 5.347 | 5.208 | 5.208 | 234,806 | -0.02(-0.46%) |
May 25, 2010 | 5.013 | 5.232 | 4.965 | 5.232 | 301,454 | +0.04(+0.68%) |
May 24, 2010 | 5.235 | 5.290 | 5.186 | 5.197 | 271,647 | -0.04(-0.67%) |
May 21, 2010 | 5.104 | 5.281 | 5.065 | 5.232 | 198,093 | +0.05(+1.06%) |
May 20, 2010 | 5.165 | 5.253 | 5.117 | 5.177 | 384,809 | -0.27(-4.91%) |
May 19, 2010 | 5.463 | 5.548 | 5.381 | 5.445 | 500,309 | -0.08(-1.45%) |
May 18, 2010 | 5.666 | 5.690 | 5.521 | 5.524 | 230,900 | -0.06(-1.08%) |
May 17, 2010 | 5.582 | 5.633 | 5.521 | 5.585 | 466,825 | -0.02(-0.38%) |
May 14, 2010 | 5.606 | 5.687 | 5.534 | 5.606 | 275,438 | -0.13(-2.31%) |
May 13, 2010 | 5.775 | 5.799 | 5.720 | 5.739 | 184,005 | -0.04(-0.63%) |
May 12, 2010 | 5.702 | 5.787 | 5.702 | 5.775 | 168,809 | +0.11(+1.97%) |
May 11, 2010 | 5.724 | 5.760 | 5.663 | 5.663 | 245,311 | -0.04(-0.74%) |
May 10, 2010 | 5.690 | 5.718 | 5.675 | 5.705 | 441,991 | +0.33(+6.24%) |
May 07, 2010 | 5.497 | 5.512 | 5.241 | 5.371 | 454,168 | -0.08(-1.44%) |
May 06, 2010 | 5.769 | 5.804 | 4.966 | 5.449 | 870,665 | -0.41(-6.96%) |
May 05, 2010 | 5.880 | 5.920 | 5.850 | 5.856 | 301,539 | -0.16(-2.61%) |
May 04, 2010 | 6.167 | 6.167 | 5.983 | 6.013 | 205,167 | -0.16(-2.59%) |
May 03, 2010 | 6.143 | 6.197 | 6.143 | 6.173 | 223,111 | +0.05(+0.74%) |
Apr 30, 2010 | 6.164 | 6.218 | 6.107 | 6.128 | 121,394 | -0.03(-0.54%) |
Apr 29, 2010 | 6.107 | 6.173 | 6.107 | 6.161 | 195,963 | +0.07(+1.14%) |
Apr 28, 2010 | 6.170 | 6.200 | 6.083 | 6.092 | 306,202 | -0.07(-1.17%) |
Apr 27, 2010 | 6.273 | 6.273 | 6.164 | 6.164 | 206,443 | -0.12(-1.87%) |
Apr 26, 2010 | 6.240 | 6.303 | 6.240 | 6.282 | 188,118 | +0.03(+0.43%) |
Apr 23, 2010 | 6.218 | 6.262 | 6.200 | 6.255 | 306,828 | +0.03(+0.48%) |
Apr 22, 2010 | 6.191 | 6.224 | 6.131 | 6.224 | 161,342 | +0.02(+0.39%) |
Apr 21, 2010 | 6.176 | 6.264 | 6.176 | 6.200 | 302,367 | -0.00(-0.02%) |
Apr 20, 2010 | 6.153 | 6.201 | 6.153 | 6.201 | 197,330 | +0.06(+0.93%) |
Apr 19, 2010 | 6.117 | 6.168 | 6.108 | 6.144 | 185,327 | -0.03(-0.44%) |
Apr 16, 2010 | 6.228 | 6.240 | 6.120 | 6.171 | 182,297 | -0.09(-1.39%) |
Apr 15, 2010 | 6.240 | 6.282 | 6.213 | 6.258 | 237,964 | -0.02(-0.33%) |
Apr 14, 2010 | 6.246 | 6.279 | 6.180 | 6.279 | 285,115 | +0.04(+0.62%) |
Apr 13, 2010 | 6.213 | 6.240 | 6.189 | 6.240 | 179,867 | +0.01(+0.10%) |
Apr 12, 2010 | 6.246 | 6.270 | 6.222 | 6.234 | 242,314 | -0.01(-0.14%) |
Apr 09, 2010 | 6.201 | 6.258 | 6.198 | 6.243 | 180,697 | +0.02(+0.34%) |
Apr 08, 2010 | 6.225 | 6.228 | 6.168 | 6.222 | 155,102 | +0.00(+0.00%) |
Apr 07, 2010 | 6.222 | 6.258 | 6.198 | 6.222 | 146,305 | -0.02(-0.29%) |
Apr 06, 2010 | 6.201 | 6.249 | 6.168 | 6.240 | 237,594 | +0.00(+0.05%) |
Apr 05, 2010 | 6.150 | 6.270 | 6.138 | 6.237 | 199,483 | +0.08(+1.37%) |