Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.490 | 5.780 | 5.370 | 5.600 | 772,478 | +0.08(+1.45%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.500 | 5.520 | 1,038,243 | -0.64(-10.39%) |
Jun 25, 2010 | 5.750 | 6.190 | 5.660 | 6.160 | 2,026,245 | +0.42(+7.32%) |
Jun 24, 2010 | 5.540 | 5.796 | 5.520 | 5.740 | 806,871 | +0.19(+3.42%) |
Jun 23, 2010 | 5.580 | 5.620 | 5.320 | 5.550 | 814,319 | -0.01(-0.18%) |
Jun 22, 2010 | 5.740 | 5.860 | 5.560 | 5.560 | 920,100 | -0.14(-2.46%) |
Jun 21, 2010 | 5.600 | 5.970 | 5.500 | 5.700 | 1,646,260 | +0.20(+3.64%) |
Jun 18, 2010 | 5.580 | 5.580 | 5.410 | 5.500 | 795,311 | -0.07(-1.26%) |
Jun 17, 2010 | 5.670 | 5.790 | 5.410 | 5.570 | 2,983,162 | +0.20(+3.76%) |
Jun 16, 2010 | 5.460 | 5.600 | 5.070 | 5.368 | 6,633,639 | +0.67(+14.21%) |
Jun 15, 2010 | 4.540 | 4.780 | 4.460 | 4.700 | 697,807 | +0.19(+4.21%) |
Jun 14, 2010 | 4.700 | 4.890 | 4.490 | 4.510 | 446,964 | -0.13(-2.80%) |
Jun 11, 2010 | 4.570 | 4.910 | 4.520 | 4.640 | 845,928 | -0.01(-0.22%) |
Jun 10, 2010 | 4.300 | 4.670 | 4.250 | 4.650 | 894,553 | +0.45(+10.71%) |
Jun 09, 2010 | 4.120 | 4.410 | 4.090 | 4.200 | 894,916 | +0.12(+2.94%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.020 | 4.080 | 935,169 | -0.18(-4.23%) |
Jun 07, 2010 | 4.420 | 4.600 | 4.170 | 4.260 | 1,045,584 | -0.16(-3.62%) |
Jun 04, 2010 | 4.600 | 4.740 | 4.310 | 4.420 | 1,559,885 | -0.42(-8.68%) |
Jun 03, 2010 | 4.500 | 5.202 | 4.350 | 4.840 | 3,605,419 | +0.39(+8.76%) |
Jun 02, 2010 | 4.000 | 4.500 | 3.960 | 4.450 | 1,401,471 | +0.45(+11.25%) |
Jun 01, 2010 | 3.980 | 4.230 | 3.920 | 4.000 | 1,077,836 | +0.00(+0.00%) |
May 28, 2010 | 4.090 | 4.150 | 3.950 | 4.000 | 1,716,283 | -0.09(-2.20%) |
May 27, 2010 | 4.170 | 4.280 | 3.970 | 4.090 | 2,775,964 | +0.00(+0.00%) |
May 26, 2010 | 3.500 | 4.660 | 3.500 | 4.090 | 11,939,045 | +0.69(+20.29%) |
May 25, 2010 | 4.110 | 4.230 | 3.330 | 3.400 | 8,708,680 | +0.67(+24.54%) |
May 24, 2010 | 2.720 | 2.880 | 2.661 | 2.730 | 451,169 | +0.01(+0.37%) |
May 21, 2010 | 2.580 | 2.790 | 2.530 | 2.720 | 403,586 | +0.09(+3.42%) |
May 20, 2010 | 2.710 | 2.870 | 2.630 | 2.630 | 301,167 | -0.26(-9.00%) |
May 19, 2010 | 2.970 | 3.040 | 2.880 | 2.890 | 800,801 | -0.07(-2.36%) |
May 18, 2010 | 2.910 | 3.080 | 2.870 | 2.960 | 788,399 | +0.10(+3.50%) |
May 17, 2010 | 2.770 | 2.960 | 2.760 | 2.860 | 336,201 | +0.15(+5.54%) |
May 14, 2010 | 2.880 | 2.880 | 2.700 | 2.710 | 222,999 | -0.19(-6.55%) |
May 13, 2010 | 2.880 | 2.940 | 2.810 | 2.900 | 220,530 | +0.00(+0.00%) |
May 12, 2010 | 2.610 | 2.960 | 2.600 | 2.900 | 362,376 | +0.31(+11.97%) |
May 11, 2010 | 2.650 | 2.730 | 2.490 | 2.590 | 320,396 | +0.07(+2.78%) |
May 10, 2010 | 2.560 | 2.720 | 2.460 | 2.520 | 439,358 | +0.04(+1.61%) |
May 07, 2010 | 2.630 | 2.760 | 2.480 | 2.480 | 297,725 | -0.19(-7.12%) |
May 06, 2010 | 2.670 | 2.890 | 2.450 | 2.670 | 537,368 | +0.01(+0.38%) |
May 05, 2010 | 2.810 | 2.930 | 2.300 | 2.660 | 395,962 | -0.27(-9.22%) |
May 04, 2010 | 3.110 | 3.110 | 2.910 | 2.930 | 295,771 | -0.23(-7.28%) |
May 03, 2010 | 3.230 | 3.250 | 3.080 | 3.160 | 309,057 | -0.05(-1.56%) |
Apr 30, 2010 | 3.220 | 3.270 | 3.070 | 3.210 | 429,301 | -0.01(-0.31%) |
Apr 29, 2010 | 3.250 | 3.350 | 3.160 | 3.220 | 272,374 | -0.04(-1.23%) |
Apr 28, 2010 | 3.190 | 3.290 | 3.130 | 3.260 | 264,330 | +0.08(+2.52%) |
Apr 27, 2010 | 3.350 | 3.380 | 3.120 | 3.180 | 389,132 | -0.20(-5.92%) |
Apr 26, 2010 | 3.390 | 3.420 | 3.330 | 3.380 | 180,247 | +0.00(+0.00%) |
Apr 23, 2010 | 3.390 | 3.400 | 3.300 | 3.380 | 270,224 | +0.00(+0.00%) |
Apr 22, 2010 | 3.210 | 3.510 | 3.150 | 3.380 | 394,373 | +0.12(+3.68%) |
Apr 21, 2010 | 3.240 | 3.280 | 3.120 | 3.260 | 223,427 | +0.01(+0.31%) |
Apr 20, 2010 | 3.170 | 3.340 | 3.150 | 3.250 | 248,114 | +0.10(+3.17%) |
Apr 19, 2010 | 3.090 | 3.180 | 3.050 | 3.150 | 285,581 | +0.04(+1.29%) |
Apr 16, 2010 | 3.100 | 3.240 | 2.990 | 3.110 | 517,361 | -0.09(-2.81%) |
Apr 15, 2010 | 3.100 | 3.200 | 2.990 | 3.200 | 415,037 | +0.10(+3.23%) |
Apr 14, 2010 | 2.800 | 3.100 | 2.800 | 3.100 | 522,245 | +0.31(+11.11%) |
Apr 13, 2010 | 2.780 | 2.820 | 2.730 | 2.790 | 136,762 | +0.00(+0.00%) |
Apr 12, 2010 | 2.740 | 2.850 | 2.740 | 2.790 | 454,542 | +0.06(+2.20%) |
Apr 09, 2010 | 2.790 | 2.890 | 2.700 | 2.730 | 343,420 | -0.08(-2.85%) |
Apr 08, 2010 | 2.570 | 2.835 | 2.540 | 2.810 | 236,926 | +0.22(+8.49%) |
Apr 07, 2010 | 2.540 | 2.590 | 2.480 | 2.590 | 594,800 | +0.04(+1.57%) |
Apr 06, 2010 | 2.630 | 2.630 | 2.500 | 2.550 | 255,529 | +0.00(+0.00%) |
Apr 05, 2010 | 2.490 | 2.600 | 2.470 | 2.550 | 275,296 | +0.08(+3.24%) |