Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.460 | 5.460 | 5.246 | 5.259 | 4,923 | -0.08(-1.50%) |
Jun 29, 2010 | 5.306 | 5.339 | 5.206 | 5.339 | 4,796 | -0.04(-0.74%) |
Jun 25, 2010 | 5.339 | 5.603 | 5.339 | 5.379 | 6,817 | +0.02(+0.37%) |
Jun 24, 2010 | 5.319 | 5.506 | 5.306 | 5.359 | 5,573 | +0.04(+0.75%) |
Jun 23, 2010 | 5.273 | 5.480 | 5.239 | 5.319 | 15,678 | +0.09(+1.66%) |
Jun 22, 2010 | 5.540 | 5.546 | 5.122 | 5.233 | 37,325 | -0.28(-5.08%) |
Jun 21, 2010 | 5.526 | 5.606 | 5.513 | 5.513 | 6,982 | -0.12(-2.13%) |
Jun 18, 2010 | 5.526 | 5.666 | 5.526 | 5.633 | 3,233 | +0.10(+1.78%) |
Jun 17, 2010 | 5.506 | 5.534 | 5.506 | 5.534 | 4,207 | +0.06(+1.12%) |
Jun 16, 2010 | 5.666 | 5.673 | 5.473 | 5.473 | 5,344 | -0.10(-1.80%) |
Jun 15, 2010 | 5.573 | 5.573 | 5.573 | 5.573 | 449 | -0.03(-0.60%) |
Jun 14, 2010 | 5.673 | 5.690 | 5.540 | 5.606 | 20,301 | -0.10(-1.75%) |
Jun 11, 2010 | 5.706 | 5.706 | 5.706 | 5.706 | 4,494 | -0.10(-1.72%) |
Jun 10, 2010 | 5.622 | 5.807 | 5.622 | 5.807 | 5,612 | +0.17(+3.04%) |
Jun 09, 2010 | 5.662 | 5.760 | 5.622 | 5.635 | 4,855 | +0.00(+0.00%) |
Jun 08, 2010 | 5.668 | 5.820 | 5.635 | 5.635 | 7,889 | -0.03(-0.58%) |
Jun 07, 2010 | 5.899 | 5.899 | 5.635 | 5.668 | 5,967 | -0.17(-2.93%) |
Jun 04, 2010 | 5.758 | 5.925 | 5.708 | 5.840 | 3,489 | -0.09(-1.56%) |
Jun 03, 2010 | 5.886 | 5.932 | 5.876 | 5.932 | 2,787 | +0.16(+2.86%) |
Jun 02, 2010 | 5.635 | 5.846 | 5.635 | 5.767 | 26,060 | +0.13(+2.34%) |
Jun 01, 2010 | 5.563 | 5.774 | 5.540 | 5.635 | 3,944 | +0.06(+1.06%) |
May 28, 2010 | 5.470 | 5.797 | 5.543 | 5.576 | 9,406 | +0.11(+1.93%) |
May 27, 2010 | 5.556 | 5.600 | 5.464 | 5.470 | 1,972 | -0.06(-1.07%) |
May 26, 2010 | 5.523 | 5.602 | 5.523 | 5.530 | 2,033 | +0.02(+0.36%) |
May 25, 2010 | 5.484 | 5.770 | 5.484 | 5.510 | 7,522 | -0.22(-3.91%) |
May 24, 2010 | 5.675 | 5.912 | 5.629 | 5.734 | 3,758 | -0.07(-1.14%) |
May 21, 2010 | 5.635 | 5.800 | 5.385 | 5.800 | 24,811 | +0.13(+2.32%) |
May 20, 2010 | 5.635 | 5.767 | 5.635 | 5.668 | 12,420 | -0.13(-2.27%) |
May 18, 2010 | 5.985 | 5.800 | 5.800 | 5.800 | 18,965 | +0.00(+0.00%) |
May 17, 2010 | 5.971 | 5.971 | 5.800 | 5.800 | 4,620 | +0.06(+1.03%) |
May 14, 2010 | 5.945 | 5.971 | 5.741 | 5.741 | 5,926 | -0.05(-0.80%) |
May 13, 2010 | 5.872 | 5.971 | 5.767 | 5.787 | 4,372 | -0.10(-1.68%) |
May 12, 2010 | 5.807 | 6.195 | 5.800 | 5.886 | 3,604 | +0.10(+1.65%) |
May 11, 2010 | 5.790 | 5.790 | 5.734 | 5.790 | 1,062 | +0.06(+0.98%) |
May 10, 2010 | 5.767 | 5.978 | 5.695 | 5.734 | 28,220 | -0.08(-1.36%) |
May 07, 2010 | 5.932 | 5.938 | 5.813 | 5.813 | 1,543 | -0.02(-0.34%) |
May 06, 2010 | 5.892 | 6.458 | 5.833 | 5.833 | 22,153 | -0.01(-0.11%) |
May 05, 2010 | 5.708 | 6.044 | 5.701 | 5.840 | 32,013 | -0.22(-3.70%) |
May 04, 2010 | 6.255 | 6.255 | 5.965 | 6.064 | 11,389 | -0.26(-4.17%) |
May 03, 2010 | 6.360 | 6.565 | 6.327 | 6.327 | 10,687 | +0.00(+0.00%) |
Apr 30, 2010 | 6.288 | 6.756 | 6.130 | 6.327 | 40,005 | +0.03(+0.52%) |
Apr 29, 2010 | 6.558 | 6.558 | 6.232 | 6.294 | 6,903 | -0.26(-3.92%) |
Apr 28, 2010 | 6.558 | 6.558 | 6.261 | 6.551 | 3,025 | -0.09(-1.29%) |
Apr 27, 2010 | 6.584 | 6.637 | 6.397 | 6.637 | 11,782 | +0.07(+1.05%) |
Apr 26, 2010 | 6.545 | 6.650 | 6.314 | 6.568 | 16,976 | -0.02(-0.35%) |
Apr 23, 2010 | 6.624 | 6.657 | 6.518 | 6.591 | 6,660 | -0.13(-1.96%) |
Apr 22, 2010 | 6.459 | 6.723 | 6.459 | 6.723 | 15,357 | +0.26(+3.98%) |
Apr 21, 2010 | 6.518 | 6.644 | 6.459 | 6.466 | 15,969 | -0.05(-0.81%) |
Apr 20, 2010 | 6.406 | 6.644 | 6.406 | 6.518 | 34,942 | +0.11(+1.75%) |
Apr 19, 2010 | 6.070 | 6.420 | 6.070 | 6.406 | 21,689 | +0.34(+5.54%) |
Apr 16, 2010 | 5.919 | 6.103 | 5.919 | 6.070 | 15,148 | +0.20(+3.48%) |
Apr 15, 2010 | 5.701 | 5.892 | 5.701 | 5.866 | 11,720 | +0.16(+2.89%) |
Apr 14, 2010 | 5.632 | 5.760 | 5.632 | 5.701 | 4,495 | +0.10(+1.70%) |
Apr 13, 2010 | 5.708 | 5.754 | 5.602 | 5.606 | 11,749 | -0.10(-1.68%) |
Apr 12, 2010 | 5.912 | 5.912 | 5.622 | 5.701 | 10,780 | -0.18(-3.14%) |
Apr 09, 2010 | 5.602 | 5.886 | 5.602 | 5.886 | 8,620 | +0.39(+7.07%) |
Apr 08, 2010 | 5.490 | 5.549 | 5.418 | 5.497 | 19,097 | +0.09(+1.71%) |
Apr 07, 2010 | 5.405 | 5.609 | 5.405 | 5.405 | 8,117 | -0.04(-0.73%) |
Apr 06, 2010 | 5.457 | 5.461 | 5.444 | 5.444 | 493 | +0.01(+0.12%) |
Apr 05, 2010 | 5.373 | 5.444 | 5.373 | 5.437 | 1,517 | -0.04(-0.72%) |