Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.141 | 5.338 | 5.103 | 5.141 | 2,087 | +0.02(+0.37%) |
Jun 29, 2010 | 5.189 | 5.255 | 5.103 | 5.122 | 152,526 | -0.21(-3.94%) |
Jun 25, 2010 | 5.332 | 5.599 | 5.017 | 5.332 | 1,100,255 | +0.20(+3.90%) |
Jun 24, 2010 | 5.131 | 5.341 | 5.112 | 5.131 | 155 | -0.17(-3.24%) |
Jun 23, 2010 | 5.465 | 5.494 | 5.274 | 5.303 | 119,965 | -0.19(-3.47%) |
Jun 22, 2010 | 5.494 | 5.751 | 5.484 | 5.494 | 760 | -0.13(-2.37%) |
Jun 21, 2010 | 5.866 | 5.932 | 5.522 | 5.627 | 498,746 | -0.28(-4.68%) |
Jun 18, 2010 | 5.904 | 5.932 | 5.847 | 5.904 | 159,543 | +0.01(+0.16%) |
Jun 17, 2010 | 5.894 | 5.961 | 5.837 | 5.894 | 92,846 | -0.01(-0.16%) |
Jun 16, 2010 | 5.866 | 5.942 | 5.866 | 5.904 | 54,929 | -0.03(-0.48%) |
Jun 15, 2010 | 5.932 | 5.961 | 5.837 | 5.932 | 1,320 | +0.06(+0.97%) |
Jun 14, 2010 | 5.961 | 5.961 | 5.799 | 5.875 | 167,104 | -0.03(-0.48%) |
Jun 11, 2010 | 5.866 | 5.961 | 5.732 | 5.904 | 238,336 | +0.02(+0.32%) |
Jun 10, 2010 | 5.885 | 5.885 | 5.437 | 5.885 | 4,791 | +0.46(+8.44%) |
Jun 09, 2010 | 5.227 | 5.427 | 5.123 | 5.427 | 341,264 | +0.28(+5.37%) |
Jun 08, 2010 | 5.160 | 5.179 | 4.902 | 5.150 | 537 | +0.27(+5.47%) |
Jun 07, 2010 | 4.826 | 5.055 | 4.826 | 4.883 | 207,071 | +0.10(+2.20%) |
Jun 04, 2010 | 4.778 | 4.949 | 4.769 | 4.778 | 117,732 | -0.26(-5.11%) |
Jun 03, 2010 | 5.036 | 5.103 | 4.988 | 5.036 | 120,988 | -0.04(-0.75%) |
Jun 02, 2010 | 5.074 | 5.084 | 4.788 | 5.074 | 213,594 | +0.29(+5.98%) |
Jun 01, 2010 | 4.788 | 5.026 | 4.778 | 4.788 | 1,071 | -0.15(-3.09%) |
May 28, 2010 | 4.941 | 5.026 | 4.883 | 4.941 | 97,670 | -0.06(-1.15%) |
May 27, 2010 | 4.998 | 5.065 | 4.912 | 4.998 | 170,725 | +0.13(+2.75%) |
May 26, 2010 | 4.864 | 5.208 | 4.721 | 4.864 | 1,074 | +0.24(+5.15%) |
May 25, 2010 | 4.654 | 4.693 | 4.578 | 4.626 | 134,157 | -0.12(-2.61%) |
May 24, 2010 | 4.750 | 4.788 | 4.693 | 4.750 | 101,451 | +0.00(+0.00%) |
May 21, 2010 | 4.740 | 4.855 | 4.673 | 4.750 | 203,317 | -0.04(-0.80%) |
May 20, 2010 | 4.883 | 4.941 | 4.788 | 4.788 | 167,692 | -0.42(-8.06%) |
May 19, 2010 | 5.284 | 5.284 | 5.112 | 5.208 | 137,725 | -0.09(-1.62%) |
May 18, 2010 | 5.408 | 5.484 | 5.255 | 5.293 | 112,017 | -0.03(-0.54%) |
May 17, 2010 | 5.456 | 5.475 | 5.131 | 5.322 | 171,396 | -0.12(-2.28%) |
May 14, 2010 | 5.446 | 5.446 | 5.303 | 5.446 | 161,747 | +0.01(+0.18%) |
May 13, 2010 | 5.427 | 5.551 | 5.303 | 5.437 | 211,806 | +0.01(+0.18%) |
May 12, 2010 | 5.198 | 5.427 | 5.122 | 5.427 | 180,343 | +0.26(+4.98%) |
May 11, 2010 | 5.093 | 5.217 | 5.084 | 5.169 | 197,086 | +0.07(+1.31%) |
May 10, 2010 | 4.969 | 5.131 | 4.960 | 5.103 | 219,828 | +0.29(+5.94%) |
May 07, 2010 | 4.817 | 4.864 | 4.626 | 4.817 | 485,165 | +0.01(+0.20%) |
May 06, 2010 | 4.912 | 5.169 | 4.702 | 4.807 | 209 | -0.35(-6.84%) |
May 05, 2010 | 5.375 | 5.379 | 5.141 | 5.160 | 399,674 | -0.39(-7.04%) |
May 04, 2010 | 5.808 | 5.808 | 5.494 | 5.551 | 255,175 | -0.36(-6.13%) |
May 03, 2010 | 5.837 | 5.990 | 5.713 | 5.913 | 179,593 | +0.09(+1.47%) |
Apr 30, 2010 | 5.923 | 5.990 | 5.818 | 5.828 | 158,776 | -0.07(-1.13%) |
Apr 29, 2010 | 5.608 | 5.894 | 5.589 | 5.894 | 217,005 | +0.28(+4.92%) |
Apr 28, 2010 | 5.818 | 5.847 | 5.484 | 5.618 | 407,881 | -0.15(-2.64%) |
Apr 27, 2010 | 5.818 | 5.913 | 5.732 | 5.770 | 182,140 | -0.08(-1.31%) |
Apr 26, 2010 | 5.837 | 5.923 | 5.809 | 5.847 | 173,134 | -0.04(-0.65%) |
Apr 23, 2010 | 5.942 | 5.971 | 5.818 | 5.885 | 142,306 | -0.07(-1.12%) |
Apr 22, 2010 | 5.952 | 5.952 | 5.818 | 5.952 | 113,203 | -0.07(-1.11%) |
Apr 21, 2010 | 6.018 | 6.076 | 5.913 | 6.018 | 92,622 | -0.02(-0.32%) |
Apr 20, 2010 | 6.076 | 6.076 | 5.923 | 6.037 | 79,968 | +0.01(+0.16%) |
Apr 19, 2010 | 6.152 | 6.257 | 5.866 | 6.028 | 176,662 | -0.18(-2.92%) |
Apr 16, 2010 | 6.200 | 6.295 | 6.123 | 6.209 | 210,737 | +0.01(+0.15%) |
Apr 15, 2010 | 6.171 | 6.228 | 6.114 | 6.200 | 141,543 | -0.01(-0.15%) |
Apr 14, 2010 | 6.076 | 6.219 | 5.961 | 6.209 | 202,058 | +0.15(+2.52%) |
Apr 13, 2010 | 5.789 | 6.133 | 5.761 | 6.056 | 261,793 | +0.29(+4.96%) |
Apr 12, 2010 | 5.818 | 5.885 | 5.742 | 5.770 | 198,258 | -0.06(-0.98%) |
Apr 09, 2010 | 5.904 | 5.990 | 5.818 | 5.828 | 146,315 | -0.08(-1.29%) |
Apr 08, 2010 | 6.123 | 6.123 | 5.866 | 5.904 | 280,164 | -0.25(-4.03%) |
Apr 07, 2010 | 6.343 | 6.343 | 6.104 | 6.152 | 237,314 | -0.22(-3.44%) |
Apr 06, 2010 | 6.438 | 6.438 | 6.343 | 6.371 | 81,111 | -0.04(-0.60%) |
Apr 05, 2010 | 6.200 | 6.419 | 6.200 | 6.409 | 136,789 | +0.18(+2.91%) |