Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.915 | 5.950 | 5.915 | 5.950 | 300 | +0.07(+1.19%) |
Jun 29, 2010 | 5.900 | 5.940 | 5.800 | 5.880 | 4,720 | -0.27(-4.39%) |
Jun 25, 2010 | 6.150 | 6.260 | 5.850 | 6.150 | 15,511 | -0.20(-3.15%) |
Jun 24, 2010 | 6.580 | 6.580 | 6.350 | 6.350 | 30,200 | -0.13(-2.01%) |
Jun 23, 2010 | 6.325 | 6.491 | 6.260 | 6.480 | 14,804 | +0.43(+7.11%) |
Jun 22, 2010 | 6.030 | 6.050 | 6.020 | 6.050 | 1,300 | +0.05(+0.83%) |
Jun 21, 2010 | 5.370 | 6.050 | 5.370 | 6.000 | 2,397 | -0.14(-2.28%) |
Jun 18, 2010 | 6.140 | 6.200 | 6.040 | 6.140 | 2,600 | +0.06(+1.02%) |
Jun 17, 2010 | 6.100 | 6.110 | 6.078 | 6.078 | 4,212 | -0.07(-1.17%) |
Jun 16, 2010 | 6.000 | 6.200 | 6.000 | 6.150 | 400 | +0.15(+2.50%) |
Jun 15, 2010 | 5.920 | 6.000 | 5.920 | 6.000 | 6,660 | +0.06(+1.01%) |
Jun 14, 2010 | 5.900 | 5.940 | 5.880 | 5.940 | 722 | +0.00(+0.00%) |
Jun 11, 2010 | 5.864 | 5.940 | 5.830 | 5.940 | 2,783 | +0.00(+0.00%) |
Jun 10, 2010 | 5.340 | 5.960 | 5.340 | 5.940 | 4,200 | +0.64(+12.08%) |
Jun 08, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.08(-1.49%) |
Jun 07, 2010 | 5.600 | 5.635 | 5.380 | 5.380 | 8,195 | -0.20(-3.63%) |
Jun 04, 2010 | 5.583 | 5.600 | 5.490 | 5.583 | 550 | +0.13(+2.44%) |
Jun 02, 2010 | 5.570 | 5.450 | 5.450 | 5.450 | 2,000 | -0.05(-0.91%) |
Jun 01, 2010 | 5.600 | 5.600 | 5.434 | 5.500 | 5,300 | -0.17(-3.00%) |
May 28, 2010 | 5.670 | 5.670 | 5.600 | 5.670 | 500 | +0.10(+1.78%) |
May 27, 2010 | 5.570 | 5.571 | 5.560 | 5.571 | 1,098 | +0.06(+1.11%) |
May 26, 2010 | 5.510 | 5.510 | 5.510 | 5.510 | 2,820 | -0.18(-3.16%) |
May 25, 2010 | 5.520 | 5.690 | 5.520 | 5.690 | 3,386 | -0.06(-1.04%) |
May 24, 2010 | 5.610 | 5.850 | 5.610 | 5.750 | 5,216 | +0.02(+0.43%) |
May 21, 2010 | 5.725 | 5.780 | 5.600 | 5.725 | 5,038 | -0.22(-3.78%) |
May 20, 2010 | 6.150 | 6.800 | 5.750 | 5.950 | 31,263 | -0.79(-11.72%) |
May 19, 2010 | 6.600 | 6.800 | 6.600 | 6.740 | 4,700 | -0.06(-0.88%) |
May 18, 2010 | 6.800 | 6.800 | 6.800 | 6.800 | 1,300 | +0.08(+1.19%) |
May 17, 2010 | 6.800 | 6.800 | 6.500 | 6.720 | 3,142 | +0.22(+3.38%) |
May 14, 2010 | 6.500 | 6.600 | 6.500 | 6.500 | 1,000 | -0.30(-4.41%) |
May 13, 2010 | 6.840 | 6.840 | 6.800 | 6.800 | 1,100 | -0.05(-0.73%) |
May 12, 2010 | 6.600 | 6.850 | 6.600 | 6.850 | 1,650 | +0.23(+3.47%) |
May 11, 2010 | 6.700 | 6.700 | 6.620 | 6.620 | 500 | -0.13(-1.93%) |
May 10, 2010 | 7.000 | 7.000 | 6.750 | 6.750 | 500 | +0.25(+3.85%) |
May 07, 2010 | 6.700 | 6.900 | 6.500 | 6.500 | 7,330 | -0.33(-4.83%) |
May 06, 2010 | 6.810 | 7.205 | 6.810 | 6.830 | 23,100 | +0.16(+2.40%) |
May 05, 2010 | 6.650 | 6.680 | 6.650 | 6.670 | 2,372 | -0.22(-3.19%) |
May 03, 2010 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | -0.20(-2.82%) |
Apr 30, 2010 | 6.540 | 7.090 | 6.540 | 7.090 | 2,720 | +0.59(+9.08%) |
Apr 29, 2010 | 6.540 | 6.740 | 6.500 | 6.500 | 1,400 | -0.02(-0.31%) |
Apr 27, 2010 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | -0.25(-3.69%) |
Apr 26, 2010 | 6.950 | 7.100 | 6.770 | 6.770 | 11,754 | -0.28(-3.97%) |
Apr 23, 2010 | 6.850 | 7.240 | 6.580 | 7.050 | 17,286 | +0.16(+2.32%) |
Apr 22, 2010 | 6.770 | 6.890 | 6.770 | 6.890 | 4,100 | +0.19(+2.84%) |
Apr 21, 2010 | 6.680 | 6.720 | 6.680 | 6.700 | 4,146 | +0.19(+2.92%) |
Apr 20, 2010 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | -0.20(-2.98%) |
Apr 19, 2010 | 6.650 | 6.750 | 6.570 | 6.710 | 5,077 | +0.04(+0.66%) |
Apr 15, 2010 | 6.666 | 6.666 | 6.666 | 6.666 | 0 | -0.23(-3.39%) |
Apr 14, 2010 | 6.840 | 6.900 | 6.840 | 6.900 | 978 | +0.20(+2.98%) |
Apr 13, 2010 | 6.730 | 6.730 | 6.553 | 6.700 | 8,530 | -0.02(-0.30%) |
Apr 12, 2010 | 6.650 | 6.720 | 6.650 | 6.720 | 1,200 | +0.07(+1.05%) |
Apr 09, 2010 | 6.650 | 6.790 | 6.550 | 6.650 | 17,540 | +0.10(+1.50%) |
Apr 08, 2010 | 6.520 | 6.551 | 6.520 | 6.551 | 1,000 | -0.15(-2.22%) |
Apr 07, 2010 | 6.800 | 6.800 | 6.700 | 6.700 | 449 | -0.05(-0.74%) |
Apr 06, 2010 | 6.850 | 6.850 | 6.750 | 6.750 | 1,900 | -0.20(-2.88%) |
Apr 05, 2010 | 6.750 | 7.000 | 6.720 | 6.950 | 2,410 | +0.32(+4.83%) |