Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.292 | 5.341 | 5.253 | 5.253 | 160,406 | -0.07(-1.31%) |
Jun 29, 2010 | 5.377 | 5.377 | 5.271 | 5.323 | 247,453 | -0.14(-2.56%) |
Jun 25, 2010 | 5.462 | 5.487 | 5.417 | 5.462 | 121,821 | +0.02(+0.39%) |
Jun 24, 2010 | 5.508 | 5.520 | 5.438 | 5.441 | 153,377 | -0.08(-1.43%) |
Jun 23, 2010 | 5.526 | 5.559 | 5.490 | 5.520 | 274,237 | +0.02(+0.28%) |
Jun 22, 2010 | 5.593 | 5.641 | 5.505 | 5.505 | 221,815 | -0.08(-1.47%) |
Jun 21, 2010 | 5.732 | 5.744 | 5.587 | 5.587 | 203,387 | -0.04(-0.72%) |
Jun 18, 2010 | 5.627 | 5.684 | 5.609 | 5.627 | 172,588 | +0.02(+0.32%) |
Jun 17, 2010 | 5.648 | 5.660 | 5.588 | 5.609 | 261,197 | -0.03(-0.53%) |
Jun 16, 2010 | 5.651 | 5.669 | 5.609 | 5.639 | 216,221 | -0.02(-0.37%) |
Jun 15, 2010 | 5.576 | 5.669 | 5.561 | 5.660 | 235,457 | +0.14(+2.46%) |
Jun 14, 2010 | 5.537 | 5.606 | 5.525 | 5.525 | 205,967 | +0.05(+0.99%) |
Jun 11, 2010 | 5.419 | 5.470 | 5.413 | 5.470 | 177,784 | +0.04(+0.67%) |
Jun 10, 2010 | 5.338 | 5.440 | 5.338 | 5.434 | 236,406 | +0.18(+3.44%) |
Jun 09, 2010 | 5.298 | 5.377 | 5.253 | 5.253 | 223,931 | -0.03(-0.63%) |
Jun 08, 2010 | 5.259 | 5.286 | 5.190 | 5.286 | 371,990 | +0.04(+0.80%) |
Jun 07, 2010 | 5.320 | 5.350 | 5.244 | 5.244 | 115,004 | -0.08(-1.42%) |
Jun 04, 2010 | 5.320 | 5.425 | 5.286 | 5.320 | 304,097 | -0.16(-2.97%) |
Jun 03, 2010 | 5.473 | 5.510 | 5.443 | 5.482 | 136,983 | +0.02(+0.44%) |
Jun 02, 2010 | 5.383 | 5.470 | 5.356 | 5.458 | 157,967 | +0.08(+1.40%) |
Jun 01, 2010 | 5.368 | 5.458 | 5.335 | 5.383 | 223,602 | -0.06(-1.11%) |
May 28, 2010 | 5.443 | 5.513 | 5.392 | 5.443 | 168,426 | -0.01(-0.22%) |
May 27, 2010 | 5.292 | 5.455 | 5.292 | 5.455 | 219,195 | +0.28(+5.48%) |
May 26, 2010 | 5.262 | 5.311 | 5.172 | 5.172 | 236,436 | -0.02(-0.46%) |
May 25, 2010 | 4.979 | 5.196 | 4.931 | 5.196 | 303,546 | +0.03(+0.68%) |
May 24, 2010 | 5.199 | 5.253 | 5.151 | 5.161 | 273,532 | -0.03(-0.67%) |
May 21, 2010 | 5.069 | 5.244 | 5.030 | 5.196 | 199,468 | +0.05(+1.06%) |
May 20, 2010 | 5.130 | 5.217 | 5.081 | 5.142 | 387,479 | -0.27(-4.91%) |
May 19, 2010 | 5.425 | 5.510 | 5.344 | 5.407 | 503,781 | -0.08(-1.45%) |
May 18, 2010 | 5.627 | 5.651 | 5.483 | 5.486 | 232,502 | -0.06(-1.08%) |
May 17, 2010 | 5.543 | 5.594 | 5.483 | 5.546 | 470,064 | -0.02(-0.38%) |
May 14, 2010 | 5.567 | 5.648 | 5.495 | 5.567 | 277,349 | -0.13(-2.31%) |
May 13, 2010 | 5.735 | 5.759 | 5.681 | 5.699 | 185,282 | -0.04(-0.63%) |
May 12, 2010 | 5.663 | 5.747 | 5.663 | 5.735 | 169,980 | +0.11(+1.97%) |
May 11, 2010 | 5.684 | 5.720 | 5.624 | 5.624 | 247,013 | -0.04(-0.74%) |
May 10, 2010 | 5.651 | 5.678 | 5.636 | 5.666 | 445,057 | +0.33(+6.24%) |
May 07, 2010 | 5.459 | 5.474 | 5.205 | 5.334 | 457,319 | -0.08(-1.44%) |
May 06, 2010 | 5.729 | 5.764 | 4.932 | 5.411 | 876,706 | -0.40(-6.96%) |
May 05, 2010 | 5.840 | 5.879 | 5.810 | 5.816 | 303,631 | -0.16(-2.61%) |
May 04, 2010 | 6.125 | 6.125 | 5.942 | 5.972 | 206,591 | -0.16(-2.59%) |
May 03, 2010 | 6.101 | 6.155 | 6.101 | 6.131 | 224,659 | +0.04(+0.74%) |
Apr 30, 2010 | 6.122 | 6.176 | 6.065 | 6.086 | 122,236 | -0.03(-0.54%) |
Apr 29, 2010 | 6.065 | 6.131 | 6.065 | 6.119 | 197,323 | +0.07(+1.14%) |
Apr 28, 2010 | 6.128 | 6.158 | 6.041 | 6.050 | 308,327 | -0.07(-1.17%) |
Apr 27, 2010 | 6.230 | 6.230 | 6.122 | 6.122 | 207,876 | -0.12(-1.87%) |
Apr 26, 2010 | 6.197 | 6.259 | 6.197 | 6.239 | 189,424 | +0.03(+0.43%) |
Apr 23, 2010 | 6.176 | 6.219 | 6.158 | 6.212 | 308,957 | +0.03(+0.48%) |
Apr 22, 2010 | 6.149 | 6.182 | 6.089 | 6.182 | 162,461 | +0.02(+0.39%) |
Apr 21, 2010 | 6.134 | 6.221 | 6.134 | 6.158 | 304,465 | -0.00(-0.02%) |
Apr 20, 2010 | 6.111 | 6.159 | 6.111 | 6.159 | 198,699 | +0.06(+0.93%) |
Apr 19, 2010 | 6.075 | 6.126 | 6.066 | 6.102 | 186,613 | -0.03(-0.44%) |
Apr 16, 2010 | 6.185 | 6.197 | 6.078 | 6.129 | 183,562 | -0.09(-1.39%) |
Apr 15, 2010 | 6.197 | 6.239 | 6.170 | 6.215 | 239,615 | -0.02(-0.33%) |
Apr 14, 2010 | 6.203 | 6.236 | 6.138 | 6.236 | 287,093 | +0.04(+0.63%) |
Apr 13, 2010 | 6.170 | 6.197 | 6.147 | 6.197 | 181,115 | +0.01(+0.10%) |
Apr 12, 2010 | 6.203 | 6.227 | 6.179 | 6.191 | 243,995 | -0.01(-0.14%) |
Apr 09, 2010 | 6.159 | 6.215 | 6.156 | 6.200 | 181,951 | +0.02(+0.34%) |
Apr 08, 2010 | 6.182 | 6.185 | 6.126 | 6.179 | 156,178 | +0.00(+0.00%) |
Apr 07, 2010 | 6.179 | 6.215 | 6.156 | 6.179 | 147,321 | -0.02(-0.29%) |
Apr 06, 2010 | 6.159 | 6.206 | 6.126 | 6.197 | 239,243 | +0.00(+0.05%) |
Apr 05, 2010 | 6.108 | 6.227 | 6.096 | 6.194 | 200,867 | +0.08(+1.37%) |