Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 480 | -0.08(-1.41%) |
Jun 29, 2010 | 5.989 | 5.989 | 5.905 | 5.905 | 376 | +0.41(+7.41%) |
Jun 25, 2010 | 5.822 | 5.831 | 5.498 | 5.498 | 3,211 | -0.27(-4.62%) |
Jun 23, 2010 | 5.864 | 5.764 | 5.764 | 5.764 | 721 | -0.06(-1.00%) |
Jun 22, 2010 | 5.872 | 5.989 | 5.822 | 5.822 | 6,838 | -0.05(-0.78%) |
Jun 21, 2010 | 5.972 | 5.989 | 5.868 | 5.868 | 3,348 | +0.05(+0.79%) |
Jun 18, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 412 | -0.04(-0.71%) |
Jun 17, 2010 | 5.806 | 6.155 | 5.793 | 5.864 | 10,079 | +0.25(+4.44%) |
Jun 16, 2010 | 5.519 | 5.623 | 5.506 | 5.614 | 1,082 | -0.09(-1.60%) |
Jun 15, 2010 | 5.510 | 6.197 | 5.498 | 5.706 | 9,732 | +0.15(+2.69%) |
Jun 14, 2010 | 5.980 | 6.005 | 5.556 | 5.556 | 1,562 | -0.06(-1.04%) |
Jun 11, 2010 | 5.631 | 5.706 | 5.498 | 5.614 | 2,524 | -0.12(-2.17%) |
Jun 10, 2010 | 5.540 | 6.022 | 5.540 | 5.739 | 3,727 | +0.03(+0.58%) |
Jun 09, 2010 | 5.523 | 5.706 | 5.515 | 5.706 | 961 | +0.00(+0.00%) |
Jun 08, 2010 | 5.739 | 5.864 | 5.619 | 5.706 | 2,043 | -0.62(-9.75%) |
Jun 07, 2010 | 6.238 | 6.654 | 6.238 | 6.322 | 5,131 | -0.17(-2.55%) |
Jun 04, 2010 | 5.747 | 6.488 | 5.739 | 6.488 | 5,314 | +0.67(+11.43%) |
Jun 03, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 120 | +0.04(+0.71%) |
Jun 02, 2010 | 5.989 | 6.084 | 5.782 | 5.782 | 1,608 | +0.00(+0.01%) |
Jun 01, 2010 | 5.498 | 6.030 | 5.490 | 5.781 | 4,293 | -0.20(-3.41%) |
May 28, 2010 | 5.984 | 5.984 | 5.984 | 5.984 | 224 | -0.02(-0.28%) |
May 27, 2010 | 6.113 | 6.113 | 5.822 | 6.001 | 3,396 | -0.03(-0.48%) |
May 26, 2010 | 6.238 | 6.238 | 6.030 | 6.030 | 3,178 | +0.02(+0.28%) |
May 25, 2010 | 6.271 | 6.271 | 5.864 | 6.014 | 7,398 | -0.79(-11.66%) |
May 24, 2010 | 6.238 | 6.807 | 6.238 | 6.807 | 1,350 | -0.15(-2.22%) |
May 21, 2010 | 6.887 | 6.962 | 6.654 | 6.962 | 3,267 | -0.05(-0.71%) |
May 20, 2010 | 6.687 | 7.012 | 6.571 | 7.012 | 3,723 | +0.04(+0.60%) |
May 19, 2010 | 6.737 | 7.453 | 6.604 | 6.970 | 4,812 | +0.01(+0.18%) |
May 18, 2010 | 6.912 | 6.978 | 6.664 | 6.958 | 2,326 | -0.08(-1.18%) |
May 17, 2010 | 6.696 | 7.070 | 6.671 | 7.041 | 943 | +0.27(+3.99%) |
May 14, 2010 | 6.646 | 7.041 | 6.371 | 6.771 | 4,984 | +0.06(+0.87%) |
May 13, 2010 | 6.521 | 6.712 | 6.467 | 6.712 | 625 | +0.06(+0.87%) |
May 12, 2010 | 6.654 | 6.654 | 6.654 | 6.654 | 360 | +0.06(+0.88%) |
May 11, 2010 | 6.687 | 6.687 | 6.596 | 6.596 | 1,202 | -0.22(-3.29%) |
May 10, 2010 | 6.879 | 7.648 | 6.579 | 6.820 | 9,017 | -0.35(-4.87%) |
May 07, 2010 | 7.245 | 7.486 | 7.170 | 7.170 | 7,987 | -0.03(-0.46%) |
May 06, 2010 | 6.488 | 7.694 | 6.446 | 7.203 | 57,461 | +0.77(+12.03%) |
May 05, 2010 | 6.546 | 6.862 | 6.238 | 6.429 | 10,256 | -0.03(-0.51%) |
May 04, 2010 | 6.247 | 6.596 | 6.080 | 6.463 | 14,220 | -0.02(-0.38%) |
May 03, 2010 | 6.413 | 6.596 | 6.238 | 6.488 | 12,129 | +0.35(+5.69%) |
Apr 30, 2010 | 6.654 | 6.654 | 6.030 | 6.138 | 8,243 | -0.29(-4.53%) |
Apr 29, 2010 | 6.612 | 6.654 | 6.321 | 6.429 | 12,215 | -0.14(-2.15%) |
Apr 28, 2010 | 6.396 | 6.621 | 6.155 | 6.571 | 16,151 | +0.21(+3.27%) |
Apr 27, 2010 | 6.654 | 6.696 | 6.155 | 6.363 | 13,499 | -0.46(-6.71%) |
Apr 26, 2010 | 5.989 | 6.995 | 5.989 | 6.820 | 22,992 | +1.00(+17.14%) |
Apr 23, 2010 | 5.835 | 5.989 | 5.822 | 5.822 | 1,586 | -0.17(-2.78%) |
Apr 22, 2010 | 5.814 | 6.055 | 5.739 | 5.989 | 4,775 | +0.07(+1.27%) |
Apr 21, 2010 | 5.531 | 6.167 | 5.440 | 5.914 | 22,941 | +0.48(+8.88%) |
Apr 20, 2010 | 5.789 | 5.822 | 5.415 | 5.431 | 5,142 | -0.23(-4.11%) |
Apr 19, 2010 | 6.080 | 6.192 | 5.535 | 5.664 | 2,784 | -0.32(-5.29%) |
Apr 16, 2010 | 6.280 | 6.305 | 5.905 | 5.980 | 6,245 | -0.39(-6.14%) |
Apr 15, 2010 | 6.205 | 6.612 | 6.039 | 6.371 | 14,894 | -0.03(-0.52%) |
Apr 14, 2010 | 5.739 | 6.637 | 5.739 | 6.405 | 38,552 | +0.36(+5.91%) |
Apr 13, 2010 | 6.205 | 6.342 | 6.030 | 6.047 | 11,666 | -0.29(-4.59%) |
Apr 12, 2010 | 6.072 | 6.529 | 5.531 | 6.338 | 37,651 | +0.27(+4.38%) |
Apr 09, 2010 | 6.288 | 6.488 | 5.881 | 6.072 | 5,326 | -0.17(-2.67%) |
Apr 08, 2010 | 6.263 | 6.646 | 5.822 | 6.238 | 34,140 | -0.31(-4.70%) |
Apr 07, 2010 | 6.546 | 6.654 | 6.238 | 6.546 | 31,851 | +0.13(+2.08%) |
Apr 06, 2010 | 5.897 | 6.571 | 5.573 | 6.413 | 104,864 | +0.59(+10.14%) |
Apr 05, 2010 | 4.907 | 6.363 | 4.907 | 5.822 | 45,979 | +0.91(+18.64%) |