Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.222 | 5.360 | 5.156 | 5.306 | 1,663,251 | +0.10(+1.83%) |
Jun 29, 2010 | 5.270 | 5.372 | 5.156 | 5.210 | 2,077,205 | -0.29(-5.22%) |
Jun 25, 2010 | 5.503 | 5.539 | 5.431 | 5.497 | 2,198,123 | +0.03(+0.55%) |
Jun 24, 2010 | 5.521 | 5.617 | 5.467 | 5.467 | 729,278 | -0.10(-1.72%) |
Jun 23, 2010 | 5.700 | 5.748 | 5.509 | 5.563 | 1,074,357 | -0.15(-2.62%) |
Jun 22, 2010 | 5.850 | 5.903 | 5.694 | 5.712 | 900,030 | -0.11(-1.95%) |
Jun 21, 2010 | 5.933 | 5.984 | 5.727 | 5.826 | 940,957 | -0.01(-0.20%) |
Jun 18, 2010 | 5.885 | 5.957 | 5.790 | 5.838 | 1,348,171 | +0.00(+0.00%) |
Jun 17, 2010 | 5.802 | 5.856 | 5.724 | 5.838 | 456,445 | +0.08(+1.45%) |
Jun 16, 2010 | 5.646 | 5.814 | 5.557 | 5.754 | 590,467 | +0.05(+0.94%) |
Jun 15, 2010 | 5.623 | 5.700 | 5.563 | 5.700 | 439,330 | +0.12(+2.14%) |
Jun 14, 2010 | 5.670 | 5.706 | 5.569 | 5.581 | 747,025 | -0.03(-0.53%) |
Jun 11, 2010 | 5.497 | 5.676 | 5.479 | 5.611 | 1,136,023 | -0.07(-1.16%) |
Jun 10, 2010 | 5.718 | 5.724 | 5.599 | 5.676 | 841,766 | +0.02(+0.42%) |
Jun 09, 2010 | 5.730 | 5.742 | 5.617 | 5.652 | 432,361 | -0.04(-0.63%) |
Jun 08, 2010 | 5.682 | 5.730 | 5.563 | 5.688 | 524,444 | +0.02(+0.32%) |
Jun 07, 2010 | 5.682 | 5.766 | 5.652 | 5.670 | 780,066 | +0.01(+0.11%) |
Jun 04, 2010 | 5.814 | 5.885 | 5.646 | 5.664 | 727,342 | -0.29(-4.91%) |
Jun 03, 2010 | 5.957 | 6.023 | 5.867 | 5.957 | 524,121 | +0.03(+0.50%) |
Jun 02, 2010 | 5.778 | 5.945 | 5.766 | 5.927 | 573,629 | +0.17(+3.01%) |
Jun 01, 2010 | 5.933 | 6.002 | 5.754 | 5.754 | 581,564 | -0.20(-3.31%) |
May 28, 2010 | 6.041 | 6.028 | 5.915 | 5.951 | 592,203 | -0.09(-1.48%) |
May 27, 2010 | 5.999 | 6.059 | 5.891 | 6.041 | 834,240 | +0.18(+3.06%) |
May 26, 2010 | 5.927 | 5.975 | 5.838 | 5.862 | 555,209 | -0.05(-0.81%) |
May 25, 2010 | 5.700 | 5.927 | 5.652 | 5.909 | 733,032 | +0.11(+1.96%) |
May 24, 2010 | 5.933 | 5.957 | 5.778 | 5.796 | 488,006 | -0.16(-2.71%) |
May 21, 2010 | 5.885 | 6.029 | 5.850 | 5.957 | 743,014 | +0.02(+0.40%) |
May 20, 2010 | 5.957 | 6.154 | 5.915 | 5.933 | 1,081,420 | -0.27(-4.43%) |
May 19, 2010 | 6.298 | 6.387 | 6.178 | 6.208 | 523,500 | -0.13(-1.98%) |
May 18, 2010 | 6.543 | 6.543 | 6.304 | 6.334 | 323,617 | -0.13(-2.03%) |
May 17, 2010 | 6.513 | 6.585 | 6.357 | 6.465 | 596,410 | +0.01(+0.09%) |
May 14, 2010 | 6.525 | 6.555 | 6.410 | 6.459 | 656,711 | -0.13(-1.91%) |
May 13, 2010 | 6.531 | 6.590 | 6.447 | 6.585 | 483,613 | +0.01(+0.18%) |
May 12, 2010 | 6.471 | 6.579 | 6.328 | 6.573 | 431,210 | +0.12(+1.85%) |
May 11, 2010 | 6.381 | 6.537 | 6.136 | 6.453 | 681,278 | +0.13(+1.98%) |
May 10, 2010 | 6.089 | 6.334 | 6.071 | 6.328 | 531,800 | +0.35(+5.79%) |
May 07, 2010 | 6.136 | 6.184 | 5.969 | 5.981 | 496,408 | -0.16(-2.53%) |
May 06, 2010 | 6.316 | 6.381 | 5.975 | 6.136 | 616,134 | -0.24(-3.75%) |
May 05, 2010 | 6.310 | 6.441 | 6.184 | 6.375 | 606,850 | +0.12(+1.91%) |
May 04, 2010 | 6.459 | 6.459 | 6.220 | 6.256 | 928,514 | -0.25(-3.86%) |
May 03, 2010 | 6.614 | 6.662 | 6.417 | 6.507 | 576,596 | -0.06(-0.91%) |
Apr 30, 2010 | 6.698 | 6.710 | 6.561 | 6.567 | 662,922 | -0.15(-2.22%) |
Apr 29, 2010 | 6.519 | 6.761 | 6.444 | 6.716 | 593,369 | +0.23(+3.50%) |
Apr 28, 2010 | 6.483 | 6.513 | 6.340 | 6.489 | 421,903 | +0.07(+1.16%) |
Apr 27, 2010 | 6.527 | 6.663 | 6.402 | 6.414 | 578,850 | -0.15(-2.26%) |
Apr 26, 2010 | 6.776 | 6.894 | 6.551 | 6.562 | 573,166 | -0.19(-2.81%) |
Apr 23, 2010 | 6.639 | 6.894 | 6.598 | 6.752 | 693,309 | +0.10(+1.52%) |
Apr 22, 2010 | 6.414 | 6.657 | 6.396 | 6.651 | 560,298 | +0.19(+2.94%) |
Apr 21, 2010 | 6.432 | 6.479 | 6.373 | 6.462 | 439,809 | +0.03(+0.46%) |
Apr 20, 2010 | 6.367 | 6.432 | 6.331 | 6.432 | 350,757 | +0.07(+1.12%) |
Apr 19, 2010 | 6.272 | 6.468 | 6.272 | 6.361 | 298,331 | +0.08(+1.23%) |
Apr 16, 2010 | 6.450 | 6.456 | 6.254 | 6.284 | 535,596 | -0.17(-2.57%) |
Apr 15, 2010 | 6.503 | 6.521 | 6.396 | 6.450 | 302,811 | -0.05(-0.82%) |
Apr 14, 2010 | 6.426 | 6.509 | 6.391 | 6.503 | 388,609 | +0.13(+2.05%) |
Apr 13, 2010 | 6.402 | 6.432 | 6.319 | 6.373 | 179,355 | -0.06(-0.92%) |
Apr 12, 2010 | 6.396 | 6.456 | 6.287 | 6.432 | 380,443 | +0.02(+0.28%) |
Apr 09, 2010 | 6.420 | 6.509 | 6.361 | 6.414 | 194,581 | -0.02(-0.37%) |
Apr 08, 2010 | 6.426 | 6.493 | 6.266 | 6.438 | 324,483 | -0.02(-0.37%) |
Apr 07, 2010 | 6.450 | 6.509 | 6.343 | 6.462 | 410,594 | -0.01(-0.18%) |
Apr 06, 2010 | 6.278 | 6.473 | 6.260 | 6.473 | 298,317 | +0.15(+2.34%) |
Apr 05, 2010 | 6.319 | 6.331 | 6.260 | 6.325 | 203,655 | +0.04(+0.66%) |