Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.250 | 5.320 | 5.250 | 5.260 | 1,655 | +0.01(+0.19%) |
Jun 29, 2010 | 5.300 | 5.326 | 5.250 | 5.250 | 8,198 | -0.17(-3.14%) |
Jun 25, 2010 | 5.510 | 5.850 | 5.330 | 5.420 | 4,142 | -0.09(-1.63%) |
Jun 24, 2010 | 6.000 | 6.010 | 5.510 | 5.510 | 9,735 | -0.54(-8.93%) |
Jun 23, 2010 | 5.890 | 6.050 | 5.890 | 6.050 | 7,823 | +0.17(+2.89%) |
Jun 22, 2010 | 5.723 | 6.000 | 5.670 | 5.880 | 6,940 | +0.13(+2.26%) |
Jun 21, 2010 | 5.450 | 5.750 | 5.450 | 5.750 | 7,733 | +0.30(+5.50%) |
Jun 18, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 213 | +0.07(+1.30%) |
Jun 17, 2010 | 5.350 | 5.380 | 5.250 | 5.380 | 2,600 | +0.02(+0.37%) |
Jun 16, 2010 | 5.300 | 5.440 | 5.300 | 5.360 | 3,240 | +0.04(+0.75%) |
Jun 15, 2010 | 5.320 | 5.370 | 5.300 | 5.320 | 3,701 | -0.04(-0.75%) |
Jun 14, 2010 | 5.360 | 5.500 | 5.360 | 5.360 | 4,343 | +0.00(+0.00%) |
Jun 11, 2010 | 5.345 | 5.360 | 5.250 | 5.360 | 1,646 | +0.18(+3.47%) |
Jun 10, 2010 | 5.280 | 5.280 | 5.175 | 5.180 | 4,000 | -0.10(-1.89%) |
Jun 09, 2010 | 5.450 | 5.500 | 5.210 | 5.280 | 2,575 | +0.08(+1.54%) |
Jun 08, 2010 | 5.220 | 5.485 | 5.150 | 5.200 | 6,121 | -0.27(-4.94%) |
Jun 07, 2010 | 5.505 | 5.505 | 5.350 | 5.470 | 4,248 | -0.08(-1.44%) |
Jun 04, 2010 | 5.780 | 5.780 | 5.550 | 5.550 | 2,500 | -0.23(-3.98%) |
Jun 03, 2010 | 5.878 | 5.880 | 5.750 | 5.780 | 2,536 | -0.07(-1.20%) |
Jun 02, 2010 | 5.850 | 5.880 | 5.850 | 5.850 | 900 | +0.00(+0.00%) |
Jun 01, 2010 | 5.850 | 5.862 | 5.850 | 5.850 | 2,440 | -0.18(-2.99%) |
May 28, 2010 | 6.060 | 6.100 | 5.850 | 6.030 | 4,232 | -0.03(-0.50%) |
May 27, 2010 | 5.800 | 6.060 | 5.800 | 6.060 | 3,546 | +0.23(+3.94%) |
May 26, 2010 | 5.960 | 5.960 | 5.820 | 5.830 | 1,020 | -0.13(-2.18%) |
May 25, 2010 | 5.675 | 6.100 | 5.640 | 5.960 | 8,621 | +0.33(+5.86%) |
May 24, 2010 | 6.340 | 6.340 | 5.617 | 5.630 | 2,960 | -0.16(-2.76%) |
May 21, 2010 | 6.190 | 6.190 | 5.520 | 5.790 | 5,430 | +0.13(+2.30%) |
May 20, 2010 | 5.810 | 5.890 | 5.650 | 5.660 | 3,580 | -0.33(-5.51%) |
May 19, 2010 | 6.190 | 6.190 | 5.800 | 5.990 | 5,470 | +0.06(+1.01%) |
May 18, 2010 | 5.900 | 5.990 | 5.900 | 5.930 | 600 | +0.03(+0.51%) |
May 17, 2010 | 6.010 | 6.100 | 5.850 | 5.900 | 7,350 | -0.22(-3.59%) |
May 14, 2010 | 6.400 | 6.400 | 6.000 | 6.120 | 9,969 | -0.20(-3.16%) |
May 13, 2010 | 6.290 | 6.350 | 6.250 | 6.320 | 2,100 | +0.12(+1.94%) |
May 12, 2010 | 6.430 | 6.582 | 6.100 | 6.200 | 9,750 | -0.01(-0.16%) |
May 11, 2010 | 6.020 | 6.210 | 6.000 | 6.210 | 22,534 | +0.06(+0.98%) |
May 10, 2010 | 6.330 | 6.400 | 6.000 | 6.150 | 14,542 | +0.15(+2.50%) |
May 07, 2010 | 5.920 | 6.000 | 5.910 | 6.000 | 4,350 | +0.00(+0.00%) |
May 06, 2010 | 5.980 | 6.200 | 5.920 | 6.000 | 2,675 | -0.01(-0.17%) |
May 05, 2010 | 6.237 | 6.237 | 5.980 | 6.010 | 4,650 | -0.04(-0.66%) |
May 04, 2010 | 6.090 | 6.390 | 6.050 | 6.050 | 9,340 | +0.05(+0.83%) |
May 03, 2010 | 6.200 | 6.332 | 5.930 | 6.000 | 15,973 | -0.24(-3.85%) |
Apr 30, 2010 | 6.200 | 6.340 | 6.200 | 6.240 | 1,527 | +0.03(+0.48%) |
Apr 29, 2010 | 6.360 | 6.360 | 6.205 | 6.210 | 2,193 | -0.01(-0.16%) |
Apr 28, 2010 | 6.380 | 6.420 | 6.200 | 6.220 | 10,755 | -0.15(-2.35%) |
Apr 27, 2010 | 6.260 | 6.390 | 6.200 | 6.370 | 9,440 | +0.12(+1.92%) |
Apr 26, 2010 | 6.310 | 6.430 | 6.250 | 6.250 | 11,595 | -0.04(-0.64%) |
Apr 23, 2010 | 5.980 | 6.350 | 5.960 | 6.290 | 10,409 | +0.36(+6.07%) |
Apr 22, 2010 | 5.890 | 5.980 | 5.760 | 5.930 | 20,410 | -0.07(-1.17%) |
Apr 21, 2010 | 6.260 | 6.270 | 5.995 | 6.000 | 15,080 | -0.30(-4.76%) |
Apr 20, 2010 | 6.260 | 6.300 | 6.260 | 6.300 | 900 | +0.05(+0.80%) |
Apr 19, 2010 | 6.350 | 6.350 | 6.120 | 6.250 | 7,550 | -0.10(-1.57%) |
Apr 16, 2010 | 6.350 | 6.463 | 6.350 | 6.350 | 2,500 | -0.02(-0.24%) |
Apr 15, 2010 | 6.710 | 6.710 | 6.353 | 6.365 | 10,190 | -0.15(-2.34%) |
Apr 14, 2010 | 6.800 | 6.800 | 6.460 | 6.518 | 6,200 | -0.08(-1.25%) |
Apr 13, 2010 | 6.500 | 6.850 | 6.350 | 6.600 | 36,085 | +0.08(+1.23%) |
Apr 12, 2010 | 5.844 | 6.520 | 5.844 | 6.520 | 21,895 | +0.60(+10.14%) |
Apr 09, 2010 | 5.980 | 6.019 | 5.820 | 5.920 | 10,272 | -0.08(-1.33%) |
Apr 08, 2010 | 5.900 | 6.000 | 5.900 | 6.000 | 11,152 | +0.18(+3.09%) |
Apr 07, 2010 | 6.000 | 6.000 | 5.815 | 5.820 | 5,655 | -0.18(-3.00%) |
Apr 06, 2010 | 6.000 | 6.000 | 5.850 | 6.000 | 10,099 | +0.08(+1.35%) |
Apr 05, 2010 | 5.980 | 6.000 | 5.450 | 5.920 | 10,690 | +0.57(+10.65%) |