Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.102 | 6.145 | 6.098 | 6.102 | 93,808 | +0.00(+0.07%) |
Jun 29, 2010 | 6.176 | 6.176 | 6.098 | 6.098 | 120,081 | -0.02(-0.36%) |
Jun 25, 2010 | 6.119 | 6.132 | 6.084 | 6.119 | 119,266 | +0.02(+0.36%) |
Jun 24, 2010 | 6.106 | 6.145 | 6.084 | 6.098 | 91,738 | -0.00(-0.07%) |
Jun 23, 2010 | 6.084 | 6.102 | 6.079 | 6.102 | 96,274 | +0.01(+0.14%) |
Jun 22, 2010 | 6.084 | 6.102 | 6.067 | 6.093 | 53,282 | -0.01(-0.14%) |
Jun 21, 2010 | 6.137 | 6.141 | 6.089 | 6.102 | 79,890 | -0.01(-0.21%) |
Jun 18, 2010 | 6.115 | 6.141 | 6.084 | 6.115 | 70,873 | +0.01(+0.22%) |
Jun 17, 2010 | 6.063 | 6.124 | 6.028 | 6.102 | 102,320 | +0.06(+1.01%) |
Jun 16, 2010 | 6.093 | 6.124 | 6.032 | 6.041 | 127,810 | -0.09(-1.49%) |
Jun 15, 2010 | 6.111 | 6.132 | 6.101 | 6.132 | 65,215 | +0.02(+0.36%) |
Jun 14, 2010 | 6.106 | 6.167 | 6.080 | 6.111 | 50,224 | -0.00(-0.07%) |
Jun 11, 2010 | 6.023 | 6.124 | 6.023 | 6.115 | 66,608 | +0.02(+0.29%) |
Jun 10, 2010 | 6.137 | 6.159 | 6.067 | 6.098 | 146,666 | -0.04(-0.71%) |
Jun 09, 2010 | 6.124 | 6.141 | 6.084 | 6.141 | 107,237 | +0.04(+0.58%) |
Jun 08, 2010 | 6.080 | 6.140 | 6.054 | 6.106 | 106,571 | +0.06(+0.94%) |
Jun 07, 2010 | 6.067 | 6.110 | 6.041 | 6.049 | 72,473 | -0.00(-0.01%) |
Jun 04, 2010 | 6.049 | 6.071 | 6.031 | 6.049 | 64,430 | -0.02(-0.29%) |
Jun 03, 2010 | 6.049 | 6.084 | 6.045 | 6.067 | 130,109 | +0.02(+0.36%) |
Jun 02, 2010 | 6.019 | 6.053 | 5.989 | 6.045 | 74,072 | +0.06(+0.94%) |
Jun 01, 2010 | 6.023 | 6.023 | 5.984 | 5.989 | 43,449 | -0.01(-0.14%) |
May 28, 2010 | 5.997 | 6.033 | 5.980 | 5.997 | 59,796 | -0.02(-0.36%) |
May 27, 2010 | 5.989 | 6.019 | 5.984 | 6.019 | 36,122 | +0.04(+0.72%) |
May 26, 2010 | 5.950 | 6.041 | 5.950 | 5.976 | 91,903 | +0.03(+0.59%) |
May 25, 2010 | 5.911 | 5.941 | 5.876 | 5.941 | 43,100 | +0.01(+0.22%) |
May 24, 2010 | 5.872 | 5.932 | 5.872 | 5.928 | 34,899 | +0.06(+0.96%) |
May 21, 2010 | 5.854 | 5.937 | 5.837 | 5.872 | 81,473 | +0.03(+0.59%) |
May 20, 2010 | 5.846 | 5.863 | 5.815 | 5.837 | 148,797 | -0.02(-0.37%) |
May 19, 2010 | 5.872 | 5.902 | 5.854 | 5.859 | 102,189 | -0.05(-0.89%) |
May 18, 2010 | 5.902 | 5.941 | 5.893 | 5.911 | 63,115 | +0.01(+0.23%) |
May 17, 2010 | 5.906 | 5.932 | 5.855 | 5.898 | 106,135 | +0.00(+0.07%) |
May 14, 2010 | 5.893 | 5.958 | 5.876 | 5.893 | 91,652 | -0.06(-1.09%) |
May 13, 2010 | 5.997 | 6.021 | 5.958 | 5.958 | 56,123 | -0.05(-0.79%) |
May 12, 2010 | 6.015 | 6.015 | 5.954 | 6.006 | 111,489 | +0.06(+1.02%) |
May 11, 2010 | 5.919 | 5.950 | 5.919 | 5.945 | 76,054 | +0.04(+0.67%) |
May 10, 2010 | 5.897 | 5.906 | 5.867 | 5.906 | 128,984 | +0.09(+1.56%) |
May 07, 2010 | 5.772 | 5.837 | 5.535 | 5.815 | 304,005 | +0.09(+1.58%) |
May 06, 2010 | 5.927 | 5.927 | 5.535 | 5.725 | 210,968 | -0.19(-3.28%) |
May 05, 2010 | 5.964 | 5.983 | 5.901 | 5.919 | 155,160 | -0.06(-1.01%) |
May 04, 2010 | 5.970 | 6.100 | 5.949 | 5.979 | 165,969 | +0.01(+0.14%) |
May 03, 2010 | 5.936 | 5.970 | 5.889 | 5.970 | 172,780 | +0.06(+1.02%) |
Apr 30, 2010 | 5.923 | 5.923 | 5.901 | 5.910 | 66,219 | -0.01(-0.15%) |
Apr 29, 2010 | 5.876 | 5.945 | 5.876 | 5.919 | 114,983 | +0.03(+0.44%) |
Apr 28, 2010 | 5.919 | 5.919 | 5.867 | 5.893 | 68,554 | +0.00(+0.00%) |
Apr 27, 2010 | 5.841 | 5.893 | 5.841 | 5.893 | 53,012 | +0.05(+0.89%) |
Apr 26, 2010 | 5.871 | 5.876 | 5.833 | 5.841 | 111,622 | -0.03(-0.51%) |
Apr 23, 2010 | 5.858 | 5.884 | 5.850 | 5.871 | 53,674 | +0.02(+0.37%) |
Apr 22, 2010 | 5.820 | 5.880 | 5.820 | 5.850 | 69,747 | -0.03(-0.44%) |
Apr 21, 2010 | 5.893 | 5.901 | 5.858 | 5.876 | 124,218 | -0.04(-0.73%) |
Apr 20, 2010 | 5.820 | 5.927 | 5.820 | 5.919 | 151,003 | +0.09(+1.63%) |
Apr 19, 2010 | 5.828 | 5.884 | 5.794 | 5.824 | 87,086 | -0.00(-0.07%) |
Apr 16, 2010 | 5.837 | 5.880 | 5.764 | 5.828 | 248,406 | -0.05(-0.88%) |
Apr 15, 2010 | 5.970 | 5.970 | 5.858 | 5.880 | 151,214 | -0.05(-0.87%) |
Apr 14, 2010 | 5.970 | 6.005 | 5.927 | 5.932 | 149,006 | -0.05(-0.79%) |
Apr 13, 2010 | 6.057 | 6.057 | 5.979 | 5.979 | 171,724 | -0.10(-1.63%) |
Apr 12, 2010 | 6.095 | 6.104 | 6.069 | 6.078 | 135,312 | -0.03(-0.56%) |
Apr 09, 2010 | 6.108 | 6.138 | 6.082 | 6.113 | 198,311 | -0.01(-0.14%) |
Apr 08, 2010 | 5.949 | 6.216 | 5.949 | 6.121 | 162,285 | +0.16(+2.76%) |
Apr 07, 2010 | 5.888 | 5.991 | 5.888 | 5.957 | 206,877 | +0.06(+0.94%) |
Apr 06, 2010 | 5.828 | 5.918 | 5.798 | 5.901 | 125,158 | +0.08(+1.40%) |
Apr 05, 2010 | 5.794 | 5.867 | 5.794 | 5.820 | 156,478 | +0.00(+0.07%) |