Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.140 | 6.210 | 5.850 | 5.890 | 98,318 | -0.23(-3.76%) |
Jun 29, 2010 | 6.250 | 6.250 | 6.020 | 6.120 | 134,367 | -0.24(-3.77%) |
Jun 25, 2010 | 6.050 | 6.370 | 6.000 | 6.360 | 1,110,647 | +0.34(+5.65%) |
Jun 24, 2010 | 6.050 | 6.090 | 6.000 | 6.020 | 47,094 | -0.08(-1.31%) |
Jun 23, 2010 | 6.060 | 6.220 | 6.010 | 6.100 | 51,994 | +0.06(+0.99%) |
Jun 22, 2010 | 6.100 | 6.310 | 6.000 | 6.040 | 163,372 | -0.11(-1.79%) |
Jun 21, 2010 | 6.220 | 6.220 | 6.100 | 6.150 | 34,251 | -0.01(-0.16%) |
Jun 18, 2010 | 6.310 | 6.380 | 6.150 | 6.160 | 102,913 | -0.13(-2.07%) |
Jun 17, 2010 | 6.170 | 6.300 | 6.040 | 6.290 | 33,599 | +0.17(+2.78%) |
Jun 16, 2010 | 6.140 | 6.210 | 6.070 | 6.120 | 28,215 | -0.08(-1.29%) |
Jun 15, 2010 | 6.110 | 6.230 | 5.980 | 6.200 | 156,697 | +0.09(+1.47%) |
Jun 14, 2010 | 6.170 | 6.220 | 6.000 | 6.110 | 84,100 | -0.01(-0.16%) |
Jun 11, 2010 | 5.990 | 6.180 | 5.970 | 6.120 | 42,153 | +0.06(+0.99%) |
Jun 10, 2010 | 5.870 | 6.080 | 5.850 | 6.060 | 87,396 | +0.26(+4.48%) |
Jun 09, 2010 | 5.880 | 6.140 | 5.690 | 5.800 | 160,987 | -0.02(-0.34%) |
Jun 08, 2010 | 5.720 | 5.870 | 5.620 | 5.820 | 64,722 | +0.11(+1.93%) |
Jun 07, 2010 | 6.000 | 6.030 | 5.700 | 5.710 | 102,705 | -0.24(-4.03%) |
Jun 04, 2010 | 6.150 | 6.200 | 5.950 | 5.950 | 118,110 | -0.38(-6.00%) |
Jun 03, 2010 | 6.190 | 6.380 | 6.100 | 6.330 | 62,475 | +0.12(+1.93%) |
Jun 02, 2010 | 6.080 | 6.240 | 6.000 | 6.210 | 54,277 | +0.19(+3.16%) |
Jun 01, 2010 | 6.150 | 6.350 | 6.020 | 6.020 | 124,455 | -0.17(-2.75%) |
May 28, 2010 | 6.050 | 6.300 | 5.990 | 6.190 | 69,438 | +0.14(+2.31%) |
May 27, 2010 | 5.710 | 6.090 | 5.640 | 6.050 | 108,511 | +0.42(+7.46%) |
May 26, 2010 | 5.720 | 5.920 | 5.610 | 5.630 | 97,756 | -0.08(-1.40%) |
May 25, 2010 | 5.680 | 5.770 | 5.620 | 5.710 | 70,569 | -0.08(-1.38%) |
May 24, 2010 | 5.890 | 6.060 | 5.750 | 5.790 | 69,156 | -0.12(-2.03%) |
May 21, 2010 | 5.800 | 5.960 | 5.772 | 5.910 | 112,262 | +0.16(+2.78%) |
May 20, 2010 | 5.890 | 6.050 | 5.750 | 5.750 | 100,939 | -0.34(-5.58%) |
May 19, 2010 | 6.070 | 6.150 | 5.860 | 6.090 | 94,190 | +0.03(+0.50%) |
May 18, 2010 | 6.160 | 6.170 | 5.960 | 6.060 | 60,544 | -0.02(-0.33%) |
May 17, 2010 | 5.920 | 6.240 | 5.920 | 6.080 | 90,588 | +0.22(+3.75%) |
May 14, 2010 | 5.910 | 5.930 | 5.710 | 5.860 | 75,420 | -0.11(-1.84%) |
May 13, 2010 | 5.990 | 6.020 | 5.870 | 5.970 | 31,454 | -0.05(-0.83%) |
May 12, 2010 | 5.810 | 6.100 | 5.810 | 6.020 | 157,235 | +0.20(+3.44%) |
May 11, 2010 | 5.820 | 5.989 | 5.660 | 5.820 | 83,722 | +0.02(+0.34%) |
May 10, 2010 | 5.770 | 6.099 | 5.690 | 5.800 | 134,577 | +0.10(+1.75%) |
May 07, 2010 | 5.810 | 6.060 | 5.620 | 5.700 | 108,175 | -0.11(-1.89%) |
May 06, 2010 | 6.050 | 6.240 | 5.500 | 5.810 | 149,895 | -0.25(-4.13%) |
May 05, 2010 | 6.010 | 6.129 | 5.970 | 6.060 | 97,260 | +0.05(+0.83%) |
May 04, 2010 | 6.050 | 6.070 | 5.950 | 6.010 | 104,042 | -0.09(-1.48%) |
May 03, 2010 | 6.120 | 6.220 | 5.640 | 6.100 | 394,678 | -0.03(-0.49%) |
Apr 30, 2010 | 6.450 | 6.450 | 6.130 | 6.130 | 85,966 | -0.30(-4.67%) |
Apr 29, 2010 | 6.270 | 6.440 | 6.155 | 6.430 | 121,199 | +0.19(+3.04%) |
Apr 28, 2010 | 6.220 | 6.270 | 6.170 | 6.240 | 113,728 | +0.02(+0.32%) |
Apr 27, 2010 | 6.430 | 6.460 | 6.110 | 6.220 | 109,922 | -0.25(-3.86%) |
Apr 26, 2010 | 6.370 | 6.510 | 6.350 | 6.470 | 40,548 | +0.07(+1.09%) |
Apr 23, 2010 | 6.540 | 6.560 | 6.250 | 6.400 | 180,955 | -0.16(-2.44%) |
Apr 22, 2010 | 6.600 | 6.600 | 6.420 | 6.560 | 74,143 | -0.12(-1.80%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.580 | 6.680 | 84,133 | -0.12(-1.76%) |
Apr 20, 2010 | 6.710 | 6.890 | 6.700 | 6.800 | 44,851 | +0.06(+0.89%) |
Apr 19, 2010 | 6.840 | 6.880 | 6.560 | 6.740 | 57,277 | -0.15(-2.18%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.760 | 6.890 | 63,438 | -0.09(-1.29%) |
Apr 15, 2010 | 6.980 | 7.000 | 6.870 | 6.980 | 32,148 | -0.02(-0.29%) |
Apr 14, 2010 | 6.820 | 7.030 | 6.810 | 7.000 | 68,934 | +0.18(+2.64%) |
Apr 13, 2010 | 6.750 | 6.820 | 6.670 | 6.820 | 76,872 | +0.08(+1.19%) |
Apr 12, 2010 | 6.820 | 6.820 | 6.680 | 6.740 | 123,084 | -0.04(-0.59%) |
Apr 09, 2010 | 6.860 | 6.860 | 6.710 | 6.780 | 70,347 | -0.10(-1.45%) |
Apr 08, 2010 | 6.780 | 6.932 | 6.770 | 6.880 | 64,916 | +0.06(+0.88%) |
Apr 07, 2010 | 6.650 | 6.830 | 6.540 | 6.820 | 146,456 | +0.15(+2.25%) |
Apr 06, 2010 | 6.600 | 6.700 | 6.570 | 6.670 | 48,104 | +0.01(+0.15%) |
Apr 05, 2010 | 6.430 | 6.660 | 6.340 | 6.660 | 91,593 | +0.23(+3.58%) |