Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.804 | 5.917 | 5.804 | 5.917 | 65,063 | +0.05(+0.85%) |
Jun 29, 2010 | 5.835 | 5.910 | 5.719 | 5.867 | 166,382 | -0.12(-1.93%) |
Jun 25, 2010 | 5.982 | 5.993 | 5.864 | 5.982 | 129,952 | +0.08(+1.34%) |
Jun 24, 2010 | 5.838 | 5.911 | 5.796 | 5.904 | 147,741 | -0.01(-0.22%) |
Jun 23, 2010 | 5.943 | 5.956 | 5.811 | 5.917 | 189,846 | -0.08(-1.27%) |
Jun 22, 2010 | 5.951 | 5.993 | 5.867 | 5.993 | 393,882 | +0.03(+0.49%) |
Jun 21, 2010 | 6.025 | 6.025 | 5.851 | 5.964 | 244,438 | +0.03(+0.44%) |
Jun 18, 2010 | 5.938 | 5.990 | 5.854 | 5.938 | 287,067 | +0.08(+1.30%) |
Jun 17, 2010 | 5.925 | 5.925 | 5.798 | 5.861 | 130,917 | -0.10(-1.63%) |
Jun 16, 2010 | 5.840 | 6.038 | 5.840 | 5.959 | 196,947 | +0.03(+0.49%) |
Jun 15, 2010 | 5.756 | 5.946 | 5.709 | 5.930 | 269,833 | +0.17(+2.97%) |
Jun 14, 2010 | 5.904 | 5.919 | 5.735 | 5.759 | 183,323 | -0.03(-0.50%) |
Jun 11, 2010 | 5.772 | 5.840 | 5.738 | 5.788 | 222,034 | +0.03(+0.46%) |
Jun 10, 2010 | 5.640 | 5.761 | 5.630 | 5.761 | 89,675 | +0.15(+2.62%) |
Jun 09, 2010 | 5.604 | 5.748 | 5.533 | 5.614 | 106,009 | +0.00(+0.05%) |
Jun 08, 2010 | 5.709 | 5.751 | 5.414 | 5.612 | 113,558 | -0.01(-0.19%) |
Jun 07, 2010 | 5.709 | 5.761 | 5.559 | 5.622 | 121,506 | -0.07(-1.25%) |
Jun 04, 2010 | 5.693 | 5.759 | 5.659 | 5.693 | 166,207 | -0.06(-0.96%) |
Jun 03, 2010 | 5.498 | 5.785 | 5.422 | 5.748 | 265,006 | +0.07(+1.25%) |
Jun 02, 2010 | 5.701 | 5.733 | 5.604 | 5.677 | 168,860 | +0.04(+0.70%) |
Jun 01, 2010 | 5.630 | 5.683 | 5.590 | 5.638 | 159,179 | +0.03(+0.61%) |
May 28, 2010 | 5.604 | 5.664 | 5.604 | 5.604 | 115,914 | +0.00(+0.05%) |
May 27, 2010 | 5.525 | 5.601 | 5.454 | 5.601 | 198,794 | +0.16(+2.95%) |
May 26, 2010 | 5.588 | 5.656 | 5.414 | 5.441 | 355,005 | +0.21(+3.92%) |
May 25, 2010 | 5.246 | 5.272 | 5.138 | 5.235 | 534,079 | -0.08(-1.58%) |
May 24, 2010 | 5.364 | 5.424 | 5.312 | 5.319 | 303,575 | -0.07(-1.37%) |
May 21, 2010 | 5.351 | 5.493 | 5.198 | 5.393 | 359,281 | +0.10(+1.94%) |
May 20, 2010 | 5.156 | 5.357 | 5.156 | 5.291 | 437,413 | -0.02(-0.30%) |
May 19, 2010 | 5.393 | 5.419 | 5.264 | 5.306 | 115,949 | -0.12(-2.23%) |
May 18, 2010 | 5.638 | 5.788 | 5.417 | 5.427 | 123,555 | -0.16(-2.83%) |
May 17, 2010 | 5.785 | 5.917 | 5.562 | 5.585 | 217,514 | -0.11(-1.85%) |
May 14, 2010 | 5.690 | 5.783 | 5.601 | 5.690 | 124,266 | -0.05(-0.92%) |
May 13, 2010 | 5.825 | 5.825 | 5.714 | 5.743 | 204,074 | +0.01(+0.14%) |
May 12, 2010 | 5.580 | 5.819 | 5.554 | 5.735 | 216,370 | +0.17(+2.98%) |
May 11, 2010 | 5.821 | 5.821 | 5.509 | 5.569 | 269,073 | -0.27(-4.64%) |
May 10, 2010 | 5.543 | 5.843 | 5.530 | 5.840 | 420,741 | +0.63(+12.12%) |
May 07, 2010 | 5.130 | 5.367 | 4.999 | 5.209 | 671,158 | +0.06(+1.12%) |
May 06, 2010 | 5.698 | 5.811 | 4.735 | 5.151 | 901,958 | -0.58(-10.10%) |
May 05, 2010 | 5.709 | 5.785 | 5.698 | 5.730 | 438,967 | -0.17(-2.90%) |
May 04, 2010 | 6.017 | 6.017 | 5.814 | 5.901 | 335,520 | -0.09(-1.49%) |
May 03, 2010 | 5.977 | 6.009 | 5.830 | 5.990 | 348,737 | +0.08(+1.41%) |
Apr 30, 2010 | 5.902 | 5.945 | 5.855 | 5.907 | 641,124 | +0.01(+0.09%) |
Apr 29, 2010 | 5.917 | 5.922 | 5.874 | 5.902 | 416,959 | -0.01(-0.09%) |
Apr 28, 2010 | 5.935 | 5.935 | 5.860 | 5.907 | 278,205 | +0.04(+0.66%) |
Apr 27, 2010 | 5.889 | 5.948 | 5.858 | 5.868 | 388 | -0.05(-0.78%) |
Apr 26, 2010 | 5.894 | 5.922 | 5.878 | 5.915 | 762,860 | +0.02(+0.35%) |
Apr 23, 2010 | 5.871 | 5.897 | 5.835 | 5.894 | 654,973 | +0.01(+0.17%) |
Apr 22, 2010 | 5.876 | 5.884 | 5.804 | 5.884 | 242,747 | +0.03(+0.57%) |
Apr 21, 2010 | 5.868 | 5.884 | 5.845 | 5.850 | 489,448 | -0.02(-0.34%) |
Apr 20, 2010 | 5.824 | 5.897 | 5.742 | 5.870 | 405,289 | +0.13(+2.28%) |
Apr 19, 2010 | 5.819 | 5.819 | 5.693 | 5.739 | 204,563 | -0.04(-0.62%) |
Apr 16, 2010 | 5.804 | 5.806 | 5.683 | 5.776 | 372,527 | -0.03(-0.53%) |
Apr 15, 2010 | 5.819 | 5.845 | 5.770 | 5.806 | 240,735 | +0.00(+0.00%) |
Apr 14, 2010 | 5.855 | 5.878 | 5.778 | 5.806 | 331,597 | +0.00(+0.04%) |
Apr 13, 2010 | 5.858 | 5.878 | 5.742 | 5.804 | 363,404 | -0.05(-0.79%) |
Apr 12, 2010 | 5.822 | 5.909 | 5.786 | 5.850 | 395,413 | +0.04(+0.75%) |
Apr 09, 2010 | 5.835 | 5.835 | 5.729 | 5.806 | 211,934 | -0.04(-0.70%) |
Apr 08, 2010 | 5.755 | 5.858 | 5.691 | 5.848 | 216,381 | +0.09(+1.52%) |
Apr 07, 2010 | 5.794 | 5.845 | 5.683 | 5.760 | 385,529 | -0.03(-0.58%) |
Apr 06, 2010 | 5.858 | 5.871 | 5.783 | 5.794 | 280,729 | -0.06(-1.10%) |
Apr 05, 2010 | 5.822 | 5.871 | 5.817 | 5.858 | 302,264 | +0.02(+0.26%) |