Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.517 | 5.610 | 5.421 | 5.431 | 35,959,160 | -0.06(-1.12%) |
Jun 29, 2010 | 5.651 | 5.668 | 5.435 | 5.493 | 32,800 | -0.35(-6.06%) |
Jun 25, 2010 | 5.847 | 5.854 | 5.691 | 5.847 | 14,500,456 | +0.08(+1.42%) |
Jun 24, 2010 | 5.888 | 5.895 | 5.725 | 5.766 | 13,298 | -0.14(-2.42%) |
Jun 23, 2010 | 5.932 | 5.943 | 5.793 | 5.909 | 28,482,446 | -0.02(-0.29%) |
Jun 22, 2010 | 6.045 | 6.113 | 5.922 | 5.926 | 1,174 | -0.12(-1.97%) |
Jun 21, 2010 | 6.082 | 6.106 | 6.001 | 6.045 | 20,854,662 | +0.10(+1.72%) |
Jun 18, 2010 | 5.943 | 5.980 | 5.875 | 5.943 | 18,720,942 | +0.05(+0.87%) |
Jun 17, 2010 | 5.990 | 6.014 | 5.844 | 5.892 | 29,261 | -0.06(-0.97%) |
Jun 16, 2010 | 5.817 | 5.994 | 5.789 | 5.949 | 18,085,520 | +0.04(+0.69%) |
Jun 15, 2010 | 5.759 | 5.919 | 5.735 | 5.909 | 18,697,468 | +0.19(+3.40%) |
Jun 14, 2010 | 5.871 | 5.871 | 5.701 | 5.714 | 19,425,186 | -0.06(-1.12%) |
Jun 11, 2010 | 5.629 | 5.793 | 5.626 | 5.779 | 20,127,860 | +0.03(+0.53%) |
Jun 10, 2010 | 5.612 | 5.752 | 5.606 | 5.749 | 16,294 | +0.28(+5.11%) |
Jun 09, 2010 | 5.606 | 5.633 | 5.445 | 5.469 | 24,381,766 | -0.07(-1.35%) |
Jun 08, 2010 | 5.439 | 5.558 | 5.364 | 5.544 | 31,704,854 | +0.15(+2.84%) |
Jun 07, 2010 | 5.561 | 5.585 | 5.391 | 5.391 | 24,239,726 | -0.15(-2.64%) |
Jun 04, 2010 | 5.537 | 5.684 | 5.524 | 5.537 | 22,168,030 | -0.19(-3.39%) |
Jun 03, 2010 | 5.868 | 5.895 | 5.657 | 5.732 | 20,658,342 | -0.07(-1.29%) |
Jun 02, 2010 | 5.623 | 5.810 | 5.606 | 5.806 | 448,191 | +0.19(+3.38%) |
Jun 01, 2010 | 5.613 | 5.742 | 5.484 | 5.616 | 5,643 | +0.05(+0.98%) |
May 28, 2010 | 5.562 | 5.630 | 5.514 | 5.562 | 26,258,172 | -0.09(-1.63%) |
May 27, 2010 | 5.521 | 5.654 | 5.463 | 5.654 | 32,296,804 | +0.29(+5.46%) |
May 26, 2010 | 5.419 | 5.450 | 5.266 | 5.361 | 53,577 | +0.01(+0.25%) |
May 25, 2010 | 5.303 | 5.347 | 5.164 | 5.347 | 272,336 | -0.18(-3.20%) |
May 24, 2010 | 5.620 | 5.661 | 5.511 | 5.524 | 42,926,444 | -0.12(-2.05%) |
May 21, 2010 | 5.239 | 5.650 | 5.235 | 5.640 | 61,828,180 | +0.32(+5.95%) |
May 20, 2010 | 5.296 | 5.480 | 5.277 | 5.324 | 69,491 | -0.22(-3.99%) |
May 19, 2010 | 5.518 | 5.613 | 5.426 | 5.545 | 45,812,692 | -0.20(-3.44%) |
May 18, 2010 | 6.025 | 6.042 | 5.701 | 5.742 | 112,821 | -0.13(-2.15%) |
May 17, 2010 | 5.936 | 6.003 | 5.688 | 5.868 | 24,488,668 | -0.05(-0.86%) |
May 14, 2010 | 5.919 | 5.974 | 5.793 | 5.919 | 21,594,580 | -0.15(-2.47%) |
May 13, 2010 | 6.127 | 6.168 | 6.049 | 6.069 | 16,158,969 | -0.07(-1.16%) |
May 12, 2010 | 6.144 | 6.164 | 6.079 | 6.141 | 20,397,292 | +0.07(+1.18%) |
May 11, 2010 | 6.195 | 6.214 | 6.069 | 6.069 | 14,433 | -0.10(-1.65%) |
May 10, 2010 | 6.134 | 6.171 | 6.110 | 6.171 | 35,177,940 | +0.42(+7.34%) |
May 07, 2010 | 5.742 | 5.824 | 5.484 | 5.749 | 58,092,244 | -0.03(-0.53%) |
May 06, 2010 | 5.878 | 6.001 | 5.422 | 5.780 | 7,729 | -0.08(-1.34%) |
May 05, 2010 | 5.938 | 6.083 | 5.848 | 5.858 | 33,935,504 | -0.18(-3.04%) |
May 04, 2010 | 6.185 | 6.185 | 6.008 | 6.042 | 109,190 | -0.27(-4.32%) |
May 03, 2010 | 6.376 | 6.427 | 6.264 | 6.315 | 15,854,506 | -0.02(-0.32%) |
Apr 30, 2010 | 6.363 | 6.431 | 6.311 | 6.335 | 26,503,286 | +0.01(+0.11%) |
Apr 29, 2010 | 6.226 | 6.397 | 6.225 | 6.329 | 27,136,070 | +0.20(+3.33%) |
Apr 28, 2010 | 6.138 | 6.162 | 5.998 | 6.124 | 34,569,188 | +0.16(+2.62%) |
Apr 27, 2010 | 6.077 | 6.141 | 5.930 | 5.968 | 69,200 | -0.19(-3.15%) |
Apr 26, 2010 | 6.240 | 6.240 | 6.145 | 6.162 | 21,319,348 | -0.04(-0.60%) |
Apr 23, 2010 | 6.165 | 6.216 | 6.121 | 6.199 | 15,215,544 | -0.02(-0.27%) |
Apr 22, 2010 | 6.162 | 6.226 | 6.070 | 6.216 | 26,960,320 | +0.01(+0.11%) |
Apr 21, 2010 | 6.311 | 6.320 | 6.109 | 6.209 | 21,355 | -0.04(-0.71%) |
Apr 20, 2010 | 6.233 | 6.277 | 6.182 | 6.254 | 18,197,886 | +0.05(+0.88%) |
Apr 19, 2010 | 6.199 | 6.269 | 6.094 | 6.199 | 29,998,232 | -0.02(-0.38%) |
Apr 16, 2010 | 6.346 | 6.373 | 6.169 | 6.223 | 29,676,488 | -0.19(-2.92%) |
Apr 15, 2010 | 6.485 | 6.556 | 6.393 | 6.410 | 27,013,638 | -0.11(-1.67%) |
Apr 14, 2010 | 6.458 | 6.539 | 6.444 | 6.519 | 24,509,246 | +0.04(+0.63%) |
Apr 13, 2010 | 6.512 | 6.533 | 6.431 | 6.478 | 16,241,251 | -0.03(-0.47%) |
Apr 12, 2010 | 6.560 | 6.573 | 6.494 | 6.509 | 15,587,188 | -0.04(-0.57%) |
Apr 09, 2010 | 6.509 | 6.573 | 6.465 | 6.546 | 21,720,512 | +0.04(+0.63%) |
Apr 08, 2010 | 6.274 | 6.543 | 6.250 | 6.505 | 24,954,702 | +0.16(+2.58%) |
Apr 07, 2010 | 6.431 | 6.441 | 6.274 | 6.342 | 24,008,286 | -0.10(-1.48%) |
Apr 06, 2010 | 6.427 | 6.492 | 6.325 | 6.437 | 23,768,856 | -0.06(-0.89%) |
Apr 05, 2010 | 6.499 | 6.536 | 6.471 | 6.495 | 21,326,854 | -0.00(-0.01%) |