Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.888 | 5.912 | 5.745 | 5.767 | 13,846,509 | -0.02(-0.36%) |
Jun 29, 2010 | 5.845 | 5.858 | 5.750 | 5.788 | 13,206,644 | -0.21(-3.43%) |
Jun 25, 2010 | 5.994 | 6.019 | 5.920 | 5.994 | 8,199,744 | +0.01(+0.21%) |
Jun 24, 2010 | 6.088 | 6.088 | 5.955 | 5.981 | 9,593,815 | -0.18(-2.85%) |
Jun 23, 2010 | 6.164 | 6.219 | 6.099 | 6.156 | 11,574,252 | +0.13(+2.20%) |
Jun 22, 2010 | 6.182 | 6.199 | 6.006 | 6.024 | 3,133 | -0.19(-3.13%) |
Jun 21, 2010 | 6.298 | 6.335 | 6.185 | 6.219 | 16,593,654 | +0.14(+2.28%) |
Jun 18, 2010 | 6.080 | 6.144 | 6.018 | 6.080 | 12,584,126 | +0.02(+0.26%) |
Jun 17, 2010 | 6.123 | 6.150 | 6.016 | 6.064 | 7,620 | +0.00(+0.08%) |
Jun 16, 2010 | 5.987 | 6.115 | 5.947 | 6.059 | 10,974,312 | +0.01(+0.24%) |
Jun 15, 2010 | 5.965 | 6.069 | 5.879 | 6.045 | 20,138,246 | +0.21(+3.53%) |
Jun 14, 2010 | 5.946 | 5.973 | 5.824 | 5.839 | 11,518,861 | +0.00(+0.03%) |
Jun 11, 2010 | 5.708 | 5.840 | 5.700 | 5.837 | 9,000,461 | +0.08(+1.33%) |
Jun 10, 2010 | 5.665 | 5.767 | 5.665 | 5.761 | 14,209,055 | +0.18(+3.26%) |
Jun 09, 2010 | 5.652 | 5.695 | 5.540 | 5.579 | 13,667,088 | +0.01(+0.22%) |
Jun 08, 2010 | 5.512 | 5.609 | 5.430 | 5.567 | 15,107,876 | +0.04(+0.65%) |
Jun 07, 2010 | 5.713 | 5.714 | 5.524 | 5.530 | 19,609,594 | -0.17(-3.06%) |
Jun 04, 2010 | 5.705 | 5.782 | 5.669 | 5.705 | 18,285,346 | -0.13(-2.29%) |
Jun 03, 2010 | 5.836 | 5.878 | 5.766 | 5.839 | 15,303,150 | +0.05(+0.90%) |
Jun 02, 2010 | 5.675 | 5.790 | 5.575 | 5.787 | 14,201,838 | +0.21(+3.72%) |
Jun 01, 2010 | 5.619 | 5.702 | 5.567 | 5.579 | 17,411,448 | -0.21(-3.56%) |
May 28, 2010 | 5.785 | 5.867 | 5.746 | 5.785 | 14,206,900 | -0.08(-1.34%) |
May 27, 2010 | 5.677 | 5.881 | 5.666 | 5.864 | 18,597,102 | +0.38(+7.00%) |
May 26, 2010 | 5.648 | 5.691 | 5.458 | 5.480 | 22,192,968 | -0.04(-0.74%) |
May 25, 2010 | 5.271 | 5.553 | 5.222 | 5.521 | 21,427,380 | -0.04(-0.76%) |
May 24, 2010 | 5.628 | 5.670 | 5.543 | 5.564 | 16,111,033 | -0.15(-2.67%) |
May 21, 2010 | 5.482 | 5.724 | 5.457 | 5.716 | 18,176,556 | +0.19(+3.50%) |
May 20, 2010 | 5.551 | 5.683 | 5.513 | 5.523 | 5,691 | -0.18(-3.17%) |
May 19, 2010 | 5.707 | 5.814 | 5.653 | 5.703 | 27,114,220 | -0.26(-4.43%) |
May 18, 2010 | 6.221 | 6.248 | 5.936 | 5.968 | 2,251 | -0.24(-3.85%) |
May 17, 2010 | 6.183 | 6.224 | 6.046 | 6.207 | 17,327,364 | +0.05(+0.74%) |
May 14, 2010 | 6.161 | 6.343 | 6.082 | 6.161 | 13,423,711 | -0.26(-4.06%) |
May 13, 2010 | 6.496 | 6.540 | 6.389 | 6.422 | 11,453,175 | -0.04(-0.68%) |
May 12, 2010 | 6.485 | 6.491 | 6.389 | 6.466 | 12,806,664 | +0.05(+0.74%) |
May 11, 2010 | 6.436 | 6.488 | 6.416 | 6.419 | 23,515,702 | -0.25(-3.79%) |
May 10, 2010 | 6.543 | 6.675 | 6.518 | 6.672 | 21,590,222 | +0.64(+10.61%) |
May 07, 2010 | 6.038 | 6.161 | 5.820 | 6.032 | 20,755,574 | -0.01(-0.21%) |
May 06, 2010 | 6.268 | 6.285 | 5.798 | 6.045 | 5,087 | -0.33(-5.16%) |
May 05, 2010 | 6.321 | 6.392 | 6.276 | 6.373 | 25,372,814 | +0.18(+2.92%) |
May 04, 2010 | 6.458 | 6.472 | 6.149 | 6.193 | 23,354,698 | -0.47(-7.06%) |
May 03, 2010 | 6.691 | 6.713 | 6.620 | 6.663 | 6,122,920 | -0.02(-0.35%) |
Apr 30, 2010 | 6.730 | 6.792 | 6.661 | 6.686 | 10,975,136 | +0.02(+0.24%) |
Apr 29, 2010 | 6.658 | 6.710 | 6.633 | 6.671 | 12,329,140 | +0.16(+2.41%) |
Apr 28, 2010 | 6.520 | 6.595 | 6.449 | 6.513 | 10,624,218 | +0.07(+1.10%) |
Apr 27, 2010 | 6.776 | 6.801 | 6.433 | 6.443 | 6,359 | -0.30(-4.50%) |
Apr 26, 2010 | 6.829 | 6.869 | 6.727 | 6.746 | 13,713,783 | -0.32(-4.48%) |
Apr 23, 2010 | 6.880 | 7.068 | 6.798 | 7.062 | 17,256,732 | +0.30(+4.39%) |
Apr 22, 2010 | 6.639 | 6.773 | 6.584 | 6.765 | 12,806,652 | +0.07(+1.03%) |
Apr 21, 2010 | 6.763 | 6.817 | 6.630 | 6.696 | 11,209,221 | -0.02(-0.30%) |
Apr 20, 2010 | 6.594 | 6.721 | 6.573 | 6.716 | 635 | +0.27(+4.12%) |
Apr 19, 2010 | 6.438 | 6.532 | 6.359 | 6.450 | 13,962,068 | +0.03(+0.51%) |
Apr 16, 2010 | 6.584 | 6.605 | 6.339 | 6.417 | 23,693,870 | -0.16(-2.46%) |
Apr 15, 2010 | 6.595 | 6.661 | 6.561 | 6.579 | 17,492,496 | -0.16(-2.33%) |
Apr 14, 2010 | 6.792 | 6.820 | 6.721 | 6.737 | 17,923,082 | +0.03(+0.37%) |
Apr 13, 2010 | 6.722 | 6.743 | 6.622 | 6.711 | 25,743,224 | -0.10(-1.52%) |
Apr 12, 2010 | 6.880 | 6.899 | 6.815 | 6.815 | 14,992,233 | -0.26(-3.69%) |
Apr 09, 2010 | 6.991 | 7.076 | 6.944 | 7.076 | 10,190,974 | +0.15(+2.16%) |
Apr 08, 2010 | 6.864 | 6.958 | 6.820 | 6.927 | 16,563,368 | -0.07(-1.06%) |
Apr 07, 2010 | 7.013 | 7.087 | 6.985 | 7.001 | 18,362,172 | -0.20(-2.77%) |
Apr 06, 2010 | 7.100 | 7.226 | 7.086 | 7.201 | 12,298,164 | +0.13(+1.82%) |
Apr 05, 2010 | 6.987 | 7.131 | 6.954 | 7.072 | 16,844,912 | +0.22(+3.26%) |