Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.720 | 5.720 | 5.560 | 5.650 | 1,042,915 | -0.08(-1.40%) |
Jun 29, 2010 | 5.820 | 5.870 | 5.700 | 5.730 | 719,017 | -0.08(-1.38%) |
Jun 25, 2010 | 5.730 | 5.860 | 5.730 | 5.810 | 190,911 | +0.04(+0.69%) |
Jun 24, 2010 | 5.750 | 5.790 | 5.650 | 5.770 | 361,638 | +0.09(+1.58%) |
Jun 23, 2010 | 5.550 | 5.690 | 5.550 | 5.680 | 196,668 | +0.13(+2.34%) |
Jun 22, 2010 | 5.670 | 5.670 | 5.540 | 5.550 | 228,846 | -0.10(-1.77%) |
Jun 21, 2010 | 5.660 | 5.690 | 5.640 | 5.650 | 89,880 | +0.01(+0.18%) |
Jun 18, 2010 | 5.620 | 5.680 | 5.600 | 5.640 | 156,540 | -0.02(-0.35%) |
Jun 17, 2010 | 5.710 | 5.740 | 5.600 | 5.660 | 37,546 | -0.05(-0.88%) |
Jun 16, 2010 | 5.610 | 5.730 | 5.600 | 5.710 | 134,376 | -0.05(-0.87%) |
Jun 15, 2010 | 5.610 | 5.760 | 5.570 | 5.760 | 146,606 | +0.06(+1.05%) |
Jun 14, 2010 | 5.680 | 5.720 | 5.600 | 5.700 | 190,066 | +0.03(+0.53%) |
Jun 11, 2010 | 5.600 | 5.670 | 5.600 | 5.670 | 99,649 | +0.01(+0.18%) |
Jun 10, 2010 | 5.600 | 5.660 | 5.570 | 5.660 | 52,114 | +0.08(+1.43%) |
Jun 09, 2010 | 5.620 | 5.680 | 5.550 | 5.580 | 36,431 | -0.08(-1.41%) |
Jun 08, 2010 | 5.520 | 5.690 | 5.520 | 5.660 | 60,345 | +0.10(+1.80%) |
Jun 07, 2010 | 5.500 | 5.590 | 5.500 | 5.560 | 111,968 | +0.02(+0.36%) |
Jun 04, 2010 | 5.540 | 5.600 | 5.490 | 5.540 | 120,571 | -0.02(-0.36%) |
Jun 03, 2010 | 5.610 | 5.610 | 5.530 | 5.560 | 219,690 | -0.05(-0.89%) |
Jun 02, 2010 | 5.650 | 5.670 | 5.560 | 5.610 | 119,834 | -0.07(-1.23%) |
Jun 01, 2010 | 5.580 | 5.740 | 5.580 | 5.680 | 335,479 | +0.07(+1.25%) |
May 31, 2010 | 5.560 | 5.620 | 5.560 | 5.610 | 26,877 | -0.06(-1.06%) |
May 28, 2010 | 5.680 | 5.690 | 5.580 | 5.670 | 84,518 | +0.00(+0.00%) |
May 27, 2010 | 5.590 | 5.680 | 5.520 | 5.670 | 83,544 | +0.16(+2.90%) |
May 26, 2010 | 5.550 | 5.580 | 5.470 | 5.510 | 148,249 | +0.07(+1.29%) |
May 25, 2010 | 5.190 | 5.450 | 5.170 | 5.440 | 480,323 | +0.23(+4.41%) |
May 21, 2010 | 5.160 | 5.240 | 5.150 | 5.210 | 307,631 | -0.03(-0.57%) |
May 20, 2010 | 5.080 | 5.310 | 5.150 | 5.240 | 566,762 | -0.06(-1.13%) |
May 19, 2010 | 5.500 | 5.500 | 5.290 | 5.300 | 460,550 | -0.25(-4.50%) |
May 18, 2010 | 5.620 | 5.620 | 5.530 | 5.550 | 453,568 | -0.05(-0.89%) |
May 17, 2010 | 5.670 | 5.670 | 5.560 | 5.600 | 784,659 | -0.06(-1.06%) |
May 14, 2010 | 5.800 | 5.810 | 5.610 | 5.660 | 108,132 | -0.14(-2.41%) |
May 13, 2010 | 5.670 | 5.800 | 5.670 | 5.800 | 131,370 | +0.10(+1.75%) |
May 12, 2010 | 5.580 | 5.720 | 5.570 | 5.700 | 346,855 | +0.13(+2.33%) |
May 11, 2010 | 5.620 | 5.600 | 5.570 | 5.570 | 688,262 | -0.03(-0.54%) |
May 10, 2010 | 5.680 | 5.640 | 5.580 | 5.600 | 148,982 | +0.02(+0.36%) |
May 07, 2010 | 5.720 | 5.740 | 5.510 | 5.580 | 393,323 | -0.16(-2.79%) |
May 06, 2010 | 5.850 | 5.860 | 5.680 | 5.740 | 712,914 | -0.14(-2.38%) |
May 05, 2010 | 5.930 | 5.880 | 5.780 | 5.880 | 787,760 | -0.05(-0.84%) |
May 04, 2010 | 5.990 | 5.990 | 5.910 | 5.930 | 263,142 | -0.06(-1.00%) |
May 03, 2010 | 6.020 | 6.020 | 5.980 | 5.990 | 70,162 | +0.01(+0.17%) |
Apr 30, 2010 | 5.970 | 6.050 | 5.970 | 5.980 | 173,462 | +0.01(+0.17%) |
Apr 29, 2010 | 5.980 | 5.990 | 5.950 | 5.970 | 439,716 | -0.02(-0.33%) |
Apr 28, 2010 | 6.010 | 6.030 | 5.950 | 5.990 | 182,922 | -0.01(-0.17%) |
Apr 27, 2010 | 5.970 | 6.050 | 5.970 | 6.000 | 450,505 | +0.03(+0.50%) |
Apr 26, 2010 | 5.990 | 6.000 | 5.960 | 5.970 | 330,055 | -0.02(-0.33%) |
Apr 23, 2010 | 5.950 | 6.000 | 5.920 | 5.990 | 252,680 | +0.05(+0.84%) |
Apr 22, 2010 | 5.920 | 5.950 | 5.910 | 5.940 | 232,226 | +0.02(+0.34%) |
Apr 21, 2010 | 5.940 | 5.950 | 5.910 | 5.920 | 221,402 | -0.02(-0.34%) |
Apr 20, 2010 | 6.000 | 6.000 | 5.910 | 5.940 | 429,407 | +0.02(+0.34%) |
Apr 19, 2010 | 5.910 | 5.950 | 5.860 | 5.920 | 1,036,865 | -0.02(-0.34%) |
Apr 16, 2010 | 6.000 | 6.000 | 5.870 | 5.940 | 481,289 | -0.06(-1.00%) |
Apr 15, 2010 | 6.010 | 6.050 | 5.950 | 6.000 | 2,118,432 | -0.03(-0.50%) |
Apr 14, 2010 | 6.050 | 6.060 | 5.930 | 6.030 | 1,551,062 | -0.01(-0.17%) |
Apr 13, 2010 | 6.050 | 6.050 | 5.950 | 6.040 | 253,960 | -0.01(-0.17%) |
Apr 12, 2010 | 6.090 | 6.090 | 6.000 | 6.050 | 706,142 | +0.03(+0.50%) |
Apr 09, 2010 | 6.000 | 6.040 | 6.000 | 6.020 | 39,648 | +0.00(+0.00%) |
Apr 08, 2010 | 6.060 | 6.080 | 5.980 | 6.020 | 210,495 | -0.03(-0.50%) |
Apr 07, 2010 | 6.050 | 6.110 | 6.030 | 6.050 | 324,344 | +0.00(+0.00%) |
Apr 06, 2010 | 6.190 | 6.190 | 6.030 | 6.050 | 375,539 | -0.01(-0.17%) |
Apr 05, 2010 | 6.080 | 6.110 | 6.020 | 6.060 | 613,244 | +0.02(+0.33%) |