Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.510 | 5.680 | 5.500 | 5.570 | 20,819 | +0.02(+0.36%) |
Jun 29, 2010 | 5.610 | 5.640 | 5.510 | 5.550 | 11,388 | +0.20(+3.74%) |
Jun 25, 2010 | 5.350 | 5.490 | 5.300 | 5.350 | 10,304 | -0.02(-0.37%) |
Jun 24, 2010 | 5.510 | 5.510 | 5.250 | 5.370 | 11,642 | -0.29(-5.12%) |
Jun 23, 2010 | 5.750 | 5.790 | 5.520 | 5.660 | 7,615 | +0.03(+0.53%) |
Jun 22, 2010 | 5.770 | 5.850 | 5.630 | 5.630 | 5,704 | -0.08(-1.40%) |
Jun 21, 2010 | 5.520 | 5.790 | 5.320 | 5.710 | 20,206 | +0.28(+5.16%) |
Jun 18, 2010 | 5.430 | 5.500 | 5.230 | 5.430 | 8,200 | +0.01(+0.18%) |
Jun 17, 2010 | 5.480 | 5.500 | 5.320 | 5.420 | 9,000 | -0.03(-0.55%) |
Jun 16, 2010 | 5.570 | 5.580 | 5.440 | 5.450 | 9,616 | -0.07(-1.27%) |
Jun 15, 2010 | 5.500 | 5.580 | 5.500 | 5.520 | 9,200 | -0.03(-0.54%) |
Jun 14, 2010 | 5.620 | 5.630 | 5.500 | 5.550 | 12,700 | -0.06(-1.06%) |
Jun 11, 2010 | 5.500 | 5.620 | 5.500 | 5.609 | 3,100 | +0.03(+0.53%) |
Jun 10, 2010 | 5.320 | 5.590 | 5.300 | 5.580 | 17,722 | +0.25(+4.69%) |
Jun 09, 2010 | 5.250 | 5.440 | 5.250 | 5.330 | 5,800 | +0.04(+0.76%) |
Jun 08, 2010 | 5.430 | 5.430 | 5.130 | 5.290 | 36,304 | -0.13(-2.40%) |
Jun 07, 2010 | 5.470 | 5.510 | 5.420 | 5.420 | 7,380 | -0.03(-0.55%) |
Jun 04, 2010 | 5.450 | 5.500 | 5.420 | 5.450 | 1,227 | +0.02(+0.37%) |
Jun 03, 2010 | 5.460 | 5.460 | 5.400 | 5.430 | 12,751 | -0.03(-0.55%) |
Jun 02, 2010 | 5.530 | 5.580 | 5.450 | 5.460 | 5,800 | +0.02(+0.29%) |
Jun 01, 2010 | 5.550 | 5.620 | 5.444 | 5.444 | 52,080 | -0.01(-0.10%) |
May 28, 2010 | 5.450 | 5.580 | 5.430 | 5.450 | 6,006 | -0.10(-1.80%) |
May 27, 2010 | 5.560 | 5.560 | 5.420 | 5.550 | 18,339 | +0.05(+0.91%) |
May 26, 2010 | 5.520 | 5.620 | 5.500 | 5.500 | 16,200 | -0.02(-0.36%) |
May 25, 2010 | 5.530 | 5.530 | 5.410 | 5.520 | 38,866 | -0.06(-1.07%) |
May 24, 2010 | 5.690 | 5.690 | 5.510 | 5.580 | 10,251 | -0.06(-1.07%) |
May 21, 2010 | 5.520 | 5.690 | 5.520 | 5.640 | 37,081 | +0.09(+1.62%) |
May 20, 2010 | 5.560 | 5.610 | 5.520 | 5.550 | 35,827 | -0.21(-3.64%) |
May 19, 2010 | 5.750 | 5.809 | 5.710 | 5.760 | 18,042 | +0.07(+1.23%) |
May 18, 2010 | 5.550 | 5.800 | 5.550 | 5.690 | 39,178 | +0.19(+3.45%) |
May 17, 2010 | 5.750 | 5.750 | 5.470 | 5.500 | 69,232 | -0.18(-3.17%) |
May 14, 2010 | 5.680 | 5.720 | 5.510 | 5.680 | 36,088 | +0.07(+1.25%) |
May 13, 2010 | 5.790 | 5.800 | 5.560 | 5.610 | 29,932 | -0.17(-2.94%) |
May 12, 2010 | 5.730 | 5.780 | 5.700 | 5.780 | 6,069 | +0.09(+1.58%) |
May 11, 2010 | 5.710 | 5.740 | 5.690 | 5.690 | 13,516 | -0.02(-0.35%) |
May 10, 2010 | 5.800 | 5.800 | 5.700 | 5.710 | 13,060 | +0.20(+3.63%) |
May 07, 2010 | 5.550 | 5.650 | 5.480 | 5.510 | 21,883 | +0.03(+0.55%) |
May 06, 2010 | 5.510 | 5.800 | 5.480 | 5.480 | 49,402 | -0.15(-2.66%) |
May 05, 2010 | 5.800 | 5.830 | 5.630 | 5.630 | 26,001 | -0.20(-3.43%) |
May 04, 2010 | 5.900 | 5.900 | 5.700 | 5.830 | 11,099 | -0.12(-2.03%) |
May 03, 2010 | 6.030 | 6.030 | 5.882 | 5.950 | 11,650 | +0.03(+0.52%) |
Apr 30, 2010 | 6.000 | 6.040 | 5.910 | 5.920 | 10,350 | -0.09(-1.50%) |
Apr 29, 2010 | 6.000 | 6.120 | 6.000 | 6.010 | 17,162 | +0.03(+0.50%) |
Apr 28, 2010 | 6.040 | 6.240 | 5.970 | 5.980 | 6,146 | -0.01(-0.21%) |
Apr 27, 2010 | 6.170 | 6.180 | 5.970 | 5.992 | 39,318 | -0.16(-2.56%) |
Apr 26, 2010 | 6.210 | 6.240 | 6.120 | 6.150 | 16,890 | -0.08(-1.28%) |
Apr 23, 2010 | 6.300 | 6.320 | 6.211 | 6.230 | 11,613 | -0.06(-0.95%) |
Apr 22, 2010 | 6.290 | 6.360 | 6.280 | 6.290 | 7,016 | -0.01(-0.16%) |
Apr 21, 2010 | 6.310 | 6.340 | 6.270 | 6.300 | 11,353 | -0.04(-0.63%) |
Apr 20, 2010 | 6.310 | 6.390 | 6.210 | 6.340 | 30,906 | -0.01(-0.16%) |
Apr 19, 2010 | 6.350 | 6.390 | 6.290 | 6.350 | 24,676 | +0.06(+0.95%) |
Apr 16, 2010 | 6.240 | 6.360 | 6.240 | 6.290 | 11,180 | +0.01(+0.16%) |
Apr 15, 2010 | 6.300 | 6.330 | 6.212 | 6.280 | 10,992 | -0.02(-0.32%) |
Apr 14, 2010 | 6.320 | 6.330 | 6.211 | 6.300 | 23,694 | +0.10(+1.61%) |
Apr 13, 2010 | 6.080 | 6.330 | 6.080 | 6.200 | 8,413 | +0.03(+0.48%) |
Apr 12, 2010 | 6.070 | 6.220 | 6.010 | 6.170 | 18,033 | +0.13(+2.15%) |
Apr 09, 2010 | 6.130 | 6.290 | 5.990 | 6.040 | 30,599 | -0.18(-2.89%) |
Apr 08, 2010 | 6.000 | 6.320 | 5.920 | 6.220 | 15,378 | +0.21(+3.43%) |
Apr 07, 2010 | 6.260 | 6.330 | 6.014 | 6.014 | 11,853 | -0.23(-3.62%) |
Apr 06, 2010 | 6.050 | 6.350 | 5.900 | 6.240 | 32,016 | +0.18(+2.97%) |
Apr 05, 2010 | 5.810 | 6.100 | 5.810 | 6.060 | 40,721 | +0.24(+4.13%) |