Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.060 | 5.110 | 5.010 | 5.038 | 136,823 | -0.03(-0.63%) |
Jun 29, 2010 | 5.100 | 5.101 | 5.010 | 5.070 | 143,342 | +0.14(+2.84%) |
Jun 25, 2010 | 5.100 | 5.100 | 4.910 | 4.930 | 2,122,009 | -0.12(-2.38%) |
Jun 24, 2010 | 5.170 | 5.200 | 5.050 | 5.050 | 122,731 | -0.12(-2.32%) |
Jun 23, 2010 | 5.240 | 5.240 | 5.140 | 5.170 | 59,489 | -0.01(-0.19%) |
Jun 22, 2010 | 5.210 | 5.280 | 5.150 | 5.180 | 111,140 | -0.07(-1.33%) |
Jun 21, 2010 | 5.210 | 5.280 | 5.130 | 5.250 | 117,800 | +0.01(+0.19%) |
Jun 18, 2010 | 5.280 | 5.280 | 5.180 | 5.240 | 95,362 | +0.06(+1.16%) |
Jun 17, 2010 | 5.280 | 5.280 | 5.180 | 5.180 | 86,923 | -0.08(-1.52%) |
Jun 16, 2010 | 5.210 | 5.300 | 5.210 | 5.260 | 64,629 | -0.02(-0.38%) |
Jun 15, 2010 | 5.300 | 5.300 | 5.190 | 5.280 | 76,111 | +0.09(+1.73%) |
Jun 14, 2010 | 5.300 | 5.300 | 5.120 | 5.190 | 69,024 | -0.05(-0.95%) |
Jun 11, 2010 | 5.210 | 5.250 | 5.120 | 5.240 | 104,658 | +0.03(+0.58%) |
Jun 10, 2010 | 5.300 | 5.300 | 5.110 | 5.210 | 57,184 | -0.03(-0.57%) |
Jun 09, 2010 | 5.250 | 5.300 | 5.110 | 5.240 | 46,233 | +0.04(+0.77%) |
Jun 08, 2010 | 5.230 | 5.250 | 5.060 | 5.200 | 57,339 | +0.01(+0.19%) |
Jun 07, 2010 | 5.300 | 5.300 | 5.050 | 5.190 | 79,937 | +0.16(+3.18%) |
Jun 04, 2010 | 5.200 | 5.316 | 5.030 | 5.030 | 89,505 | -0.20(-3.82%) |
Jun 03, 2010 | 5.350 | 5.400 | 5.210 | 5.230 | 63,603 | -0.09(-1.69%) |
Jun 02, 2010 | 5.250 | 5.320 | 5.160 | 5.320 | 28,322 | +0.18(+3.50%) |
Jun 01, 2010 | 5.230 | 5.250 | 5.140 | 5.140 | 77,162 | -0.11(-2.10%) |
May 28, 2010 | 5.320 | 5.390 | 5.220 | 5.250 | 58,684 | -0.07(-1.32%) |
May 27, 2010 | 5.350 | 5.350 | 5.200 | 5.320 | 69,488 | +0.17(+3.30%) |
May 26, 2010 | 5.200 | 5.380 | 5.100 | 5.150 | 66,240 | +0.02(+0.39%) |
May 25, 2010 | 5.090 | 5.160 | 4.960 | 5.130 | 157,193 | -0.04(-0.77%) |
May 24, 2010 | 5.250 | 5.477 | 5.060 | 5.170 | 94,055 | -0.08(-1.52%) |
May 21, 2010 | 5.270 | 5.300 | 5.150 | 5.250 | 101,800 | -0.05(-0.94%) |
May 20, 2010 | 5.380 | 5.500 | 5.260 | 5.300 | 130,377 | -0.17(-3.11%) |
May 19, 2010 | 5.500 | 5.550 | 5.450 | 5.470 | 66,724 | -0.03(-0.55%) |
May 18, 2010 | 5.660 | 5.660 | 5.380 | 5.500 | 104,295 | +0.06(+1.10%) |
May 17, 2010 | 5.800 | 5.800 | 5.300 | 5.440 | 216,479 | -0.31(-5.39%) |
May 14, 2010 | 5.940 | 5.940 | 5.650 | 5.750 | 91,848 | -0.19(-3.20%) |
May 13, 2010 | 5.930 | 5.960 | 5.760 | 5.940 | 161,041 | +0.11(+1.89%) |
May 12, 2010 | 5.800 | 5.850 | 5.670 | 5.830 | 96,780 | +0.07(+1.22%) |
May 11, 2010 | 5.714 | 5.810 | 5.580 | 5.760 | 118,914 | -0.07(-1.20%) |
May 10, 2010 | 5.640 | 5.830 | 5.500 | 5.830 | 196,442 | +0.21(+3.74%) |
May 07, 2010 | 5.660 | 5.750 | 5.500 | 5.620 | 185,498 | -0.14(-2.43%) |
May 06, 2010 | 6.100 | 6.100 | 5.540 | 5.760 | 243,725 | -0.31(-5.11%) |
May 05, 2010 | 5.852 | 6.100 | 5.800 | 6.070 | 226,188 | -0.03(-0.49%) |
May 04, 2010 | 6.240 | 6.240 | 5.890 | 6.100 | 421,433 | -0.59(-8.82%) |
May 03, 2010 | 6.500 | 6.840 | 6.490 | 6.690 | 509,724 | +0.30(+4.69%) |
Apr 30, 2010 | 6.770 | 6.800 | 6.300 | 6.390 | 289,272 | -0.42(-6.17%) |
Apr 29, 2010 | 7.030 | 7.050 | 6.450 | 6.810 | 394,284 | -0.27(-3.81%) |
Apr 28, 2010 | 7.000 | 7.240 | 6.850 | 7.080 | 448,032 | +0.35(+5.20%) |
Apr 27, 2010 | 6.400 | 7.000 | 6.000 | 6.730 | 653,149 | +0.73(+12.17%) |
Apr 26, 2010 | 5.770 | 6.100 | 5.700 | 6.000 | 532,331 | +0.54(+9.89%) |
Apr 23, 2010 | 5.400 | 5.460 | 5.310 | 5.460 | 88,886 | +0.04(+0.74%) |
Apr 22, 2010 | 5.350 | 5.480 | 5.350 | 5.420 | 88,265 | +0.03(+0.56%) |
Apr 21, 2010 | 5.460 | 5.490 | 5.310 | 5.390 | 94,071 | -0.05(-0.92%) |
Apr 20, 2010 | 5.490 | 5.490 | 5.310 | 5.440 | 108,424 | +0.13(+2.45%) |
Apr 19, 2010 | 5.500 | 5.500 | 5.200 | 5.310 | 392,122 | -0.65(-10.91%) |
Apr 16, 2010 | 5.540 | 5.960 | 5.510 | 5.960 | 202,530 | +0.52(+9.56%) |
Apr 15, 2010 | 5.300 | 5.460 | 5.260 | 5.440 | 86,635 | +0.10(+1.87%) |
Apr 14, 2010 | 5.480 | 5.500 | 5.250 | 5.340 | 189,786 | -0.20(-3.61%) |
Apr 13, 2010 | 5.790 | 5.790 | 5.450 | 5.540 | 177,611 | -0.25(-4.32%) |
Apr 12, 2010 | 5.850 | 5.900 | 5.750 | 5.790 | 73,898 | -0.04(-0.69%) |
Apr 09, 2010 | 5.870 | 5.970 | 5.800 | 5.830 | 40,779 | -0.07(-1.19%) |
Apr 08, 2010 | 5.870 | 5.980 | 5.790 | 5.900 | 58,903 | +0.07(+1.20%) |
Apr 07, 2010 | 5.840 | 5.900 | 5.750 | 5.830 | 80,532 | +0.02(+0.34%) |
Apr 06, 2010 | 6.000 | 6.020 | 5.700 | 5.810 | 90,882 | -0.22(-3.65%) |
Apr 05, 2010 | 6.070 | 6.148 | 5.980 | 6.030 | 111,400 | -0.14(-2.27%) |