Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.849 | 5.988 | 5.793 | 5.862 | 91,767 | +0.04(+0.63%) |
Jun 29, 2010 | 5.805 | 5.882 | 5.793 | 5.825 | 93,880 | -0.13(-2.18%) |
Jun 25, 2010 | 5.971 | 6.004 | 5.870 | 5.955 | 2,208,924 | +0.01(+0.14%) |
Jun 24, 2010 | 5.841 | 5.955 | 5.841 | 5.947 | 172,216 | +0.06(+0.97%) |
Jun 23, 2010 | 5.866 | 5.943 | 5.776 | 5.890 | 332,698 | +0.00(+0.00%) |
Jun 22, 2010 | 5.793 | 5.927 | 5.764 | 5.890 | 373,092 | +0.00(+0.07%) |
Jun 21, 2010 | 5.894 | 5.935 | 5.691 | 5.886 | 377,134 | +0.03(+0.56%) |
Jun 18, 2010 | 5.874 | 5.895 | 5.805 | 5.854 | 170,144 | -0.06(-1.03%) |
Jun 17, 2010 | 5.862 | 5.915 | 5.752 | 5.915 | 101,460 | +0.02(+0.28%) |
Jun 16, 2010 | 5.809 | 5.915 | 5.801 | 5.898 | 109,563 | -0.03(-0.55%) |
Jun 15, 2010 | 5.870 | 5.935 | 5.793 | 5.931 | 137,947 | +0.08(+1.39%) |
Jun 14, 2010 | 5.813 | 5.910 | 5.711 | 5.849 | 112,358 | +0.00(+0.07%) |
Jun 11, 2010 | 5.671 | 5.845 | 5.630 | 5.845 | 102,658 | +0.17(+3.01%) |
Jun 10, 2010 | 5.683 | 5.760 | 5.638 | 5.675 | 40,699 | +0.04(+0.65%) |
Jun 09, 2010 | 5.679 | 5.679 | 5.429 | 5.638 | 44,765 | +0.08(+1.46%) |
Jun 08, 2010 | 5.589 | 5.589 | 5.410 | 5.557 | 140,961 | -0.12(-2.18%) |
Jun 07, 2010 | 5.642 | 5.748 | 5.622 | 5.681 | 130,943 | +0.02(+0.32%) |
Jun 04, 2010 | 5.776 | 5.776 | 5.508 | 5.662 | 42,288 | +0.05(+0.94%) |
Jun 03, 2010 | 5.723 | 5.732 | 5.439 | 5.610 | 87,848 | -0.14(-2.40%) |
Jun 02, 2010 | 5.748 | 5.772 | 5.691 | 5.748 | 31,579 | +0.04(+0.78%) |
Jun 01, 2010 | 5.748 | 5.854 | 5.691 | 5.703 | 100,446 | -0.04(-0.78%) |
May 28, 2010 | 5.671 | 5.870 | 5.439 | 5.748 | 134,134 | +0.08(+1.36%) |
May 27, 2010 | 5.581 | 5.780 | 5.419 | 5.671 | 120,985 | +0.12(+2.20%) |
May 26, 2010 | 5.467 | 5.683 | 5.394 | 5.549 | 137,561 | +0.12(+2.25%) |
May 25, 2010 | 5.293 | 5.427 | 5.081 | 5.427 | 231,306 | +0.03(+0.60%) |
May 24, 2010 | 5.207 | 5.455 | 5.106 | 5.394 | 107,669 | +0.17(+3.27%) |
May 21, 2010 | 5.435 | 5.512 | 5.183 | 5.223 | 207,818 | -0.26(-4.81%) |
May 20, 2010 | 5.362 | 5.508 | 5.106 | 5.488 | 419,983 | +0.04(+0.75%) |
May 19, 2010 | 5.524 | 5.606 | 5.110 | 5.447 | 548,882 | -0.03(-0.52%) |
May 18, 2010 | 5.821 | 5.866 | 5.386 | 5.475 | 323,303 | -0.29(-5.07%) |
May 17, 2010 | 5.894 | 5.894 | 5.699 | 5.768 | 363,153 | -0.13(-2.14%) |
May 14, 2010 | 5.894 | 5.902 | 5.894 | 5.894 | 262,955 | +0.00(+0.00%) |
May 13, 2010 | 5.919 | 5.919 | 5.894 | 5.894 | 86,839 | +0.00(+0.00%) |
May 12, 2010 | 5.898 | 5.970 | 5.894 | 5.894 | 186,268 | -0.01(-0.21%) |
May 11, 2010 | 5.898 | 5.935 | 5.894 | 5.906 | 143,495 | +0.00(+0.07%) |
May 10, 2010 | 5.929 | 5.975 | 5.894 | 5.902 | 235,764 | -0.01(-0.14%) |
May 07, 2010 | 5.898 | 6.097 | 5.894 | 5.910 | 290,266 | +0.02(+0.28%) |
May 06, 2010 | 5.915 | 5.935 | 5.894 | 5.894 | 1,642,301 | -0.02(-0.34%) |
May 05, 2010 | 5.898 | 5.920 | 5.894 | 5.915 | 378,888 | -0.02(-0.34%) |
May 04, 2010 | 5.898 | 5.935 | 5.894 | 5.935 | 468,308 | +0.04(+0.62%) |
May 03, 2010 | 5.951 | 5.951 | 5.894 | 5.898 | 280,461 | +0.00(+0.07%) |
Apr 30, 2010 | 5.935 | 5.955 | 5.894 | 5.894 | 481,433 | -0.08(-1.36%) |
Apr 29, 2010 | 5.975 | 5.984 | 5.898 | 5.975 | 327,310 | +0.00(+0.00%) |
Apr 28, 2010 | 5.919 | 5.992 | 5.894 | 5.975 | 360,398 | +0.06(+1.03%) |
Apr 27, 2010 | 5.937 | 5.975 | 5.894 | 5.915 | 479,856 | -0.04(-0.75%) |
Apr 26, 2010 | 5.980 | 5.988 | 5.923 | 5.959 | 303,401 | -0.06(-0.95%) |
Apr 23, 2010 | 5.975 | 6.016 | 5.915 | 6.016 | 392,285 | +0.03(+0.54%) |
Apr 22, 2010 | 5.933 | 6.012 | 5.933 | 5.984 | 211,933 | -0.03(-0.54%) |
Apr 21, 2010 | 6.028 | 6.028 | 5.939 | 6.016 | 291,000 | -0.02(-0.34%) |
Apr 20, 2010 | 6.016 | 6.036 | 5.959 | 6.036 | 421,078 | +0.05(+0.88%) |
Apr 19, 2010 | 5.975 | 6.038 | 5.923 | 5.984 | 569,638 | +0.01(+0.14%) |
Apr 16, 2010 | 5.894 | 5.996 | 5.894 | 5.975 | 608,421 | -0.00(-0.07%) |