Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.516 | 5.639 | 5.516 | 5.516 | 36,705 | -0.04(-0.80%) |
Jun 29, 2010 | 5.605 | 5.665 | 5.523 | 5.560 | 47,225 | -0.22(-3.87%) |
Jun 25, 2010 | 5.784 | 5.784 | 5.605 | 5.784 | 10,855,039 | +0.18(+3.19%) |
Jun 24, 2010 | 5.605 | 5.650 | 5.531 | 5.605 | 62,708 | +0.03(+0.53%) |
Jun 23, 2010 | 5.553 | 5.613 | 5.538 | 5.575 | 5,438,538 | +0.01(+0.13%) |
Jun 22, 2010 | 5.568 | 5.702 | 5.568 | 5.568 | 16,222 | -0.10(-1.71%) |
Jun 21, 2010 | 5.702 | 5.706 | 5.628 | 5.665 | 4,857,391 | +0.01(+0.26%) |
Jun 18, 2010 | 5.650 | 5.665 | 5.598 | 5.650 | 6,307,520 | +0.02(+0.40%) |
Jun 17, 2010 | 5.628 | 5.695 | 5.568 | 5.628 | 1,870 | -0.04(-0.66%) |
Jun 16, 2010 | 5.650 | 5.702 | 5.613 | 5.665 | 5,941,718 | +0.00(+0.00%) |
Jun 15, 2010 | 5.665 | 5.672 | 5.568 | 5.665 | 16,752 | +0.03(+0.53%) |
Jun 14, 2010 | 5.598 | 5.687 | 5.575 | 5.635 | 8,382,647 | +0.04(+0.67%) |
Jun 11, 2010 | 5.531 | 5.598 | 5.493 | 5.598 | 5,311,041 | +0.01(+0.13%) |
Jun 10, 2010 | 5.590 | 5.590 | 5.508 | 5.590 | 22,541 | +0.08(+1.49%) |
Jun 09, 2010 | 5.546 | 5.583 | 5.478 | 5.508 | 8,697,132 | -0.03(-0.54%) |
Jun 08, 2010 | 5.501 | 5.546 | 5.434 | 5.538 | 10,246,753 | +0.07(+1.23%) |
Jun 07, 2010 | 5.396 | 5.538 | 5.367 | 5.471 | 11,917,308 | +0.08(+1.52%) |
Jun 04, 2010 | 5.389 | 5.523 | 5.389 | 5.389 | 9,715,359 | -0.16(-2.82%) |
Jun 03, 2010 | 5.546 | 5.590 | 5.493 | 5.546 | 7,398,477 | -0.01(-0.13%) |
Jun 02, 2010 | 5.553 | 5.553 | 5.396 | 5.553 | 11,069,198 | +0.14(+2.62%) |
Jun 01, 2010 | 5.411 | 5.546 | 5.382 | 5.411 | 13,587 | -0.05(-0.96%) |
May 28, 2010 | 5.464 | 5.508 | 5.389 | 5.464 | 11,773,883 | +0.04(+0.69%) |
May 27, 2010 | 5.300 | 5.426 | 5.231 | 5.426 | 16,593,373 | +0.24(+4.60%) |
May 26, 2010 | 5.188 | 5.300 | 5.164 | 5.188 | 46,232 | -0.03(-0.57%) |
May 25, 2010 | 5.083 | 5.225 | 5.061 | 5.218 | 11,592,103 | +0.04(+0.86%) |
May 24, 2010 | 5.210 | 5.232 | 5.136 | 5.173 | 5,677,210 | -0.04(-0.72%) |
May 21, 2010 | 5.106 | 5.210 | 5.076 | 5.210 | 9,585,972 | +0.09(+1.75%) |
May 20, 2010 | 5.158 | 5.218 | 5.113 | 5.121 | 60,238 | -0.13(-2.41%) |
May 19, 2010 | 5.240 | 5.292 | 5.180 | 5.247 | 9,473,161 | +0.00(+0.00%) |
May 18, 2010 | 5.352 | 5.367 | 5.218 | 5.247 | 45,573 | -0.07(-1.26%) |
May 17, 2010 | 5.240 | 5.329 | 5.225 | 5.314 | 5,664,312 | +0.07(+1.42%) |
May 14, 2010 | 5.240 | 5.307 | 5.188 | 5.240 | 5,931,746 | -0.09(-1.68%) |
May 13, 2010 | 5.352 | 5.404 | 5.314 | 5.329 | 7,427,580 | -0.03(-0.56%) |
May 12, 2010 | 5.292 | 5.389 | 5.292 | 5.359 | 5,323,923 | +0.07(+1.41%) |
May 11, 2010 | 5.337 | 5.352 | 5.270 | 5.285 | 58,521 | -0.03(-0.56%) |
May 10, 2010 | 5.247 | 5.322 | 5.247 | 5.314 | 8,004,730 | +0.22(+4.24%) |
May 07, 2010 | 5.039 | 5.128 | 4.957 | 5.098 | 14,013,079 | +0.16(+3.32%) |
May 06, 2010 | 4.934 | 5.203 | 4.577 | 4.934 | 3,219 | -0.32(-6.03%) |
May 05, 2010 | 5.270 | 5.285 | 5.180 | 5.251 | 10,692,296 | -0.01(-0.21%) |
May 04, 2010 | 5.344 | 5.361 | 5.218 | 5.262 | 1,341 | -0.07(-1.40%) |
May 03, 2010 | 5.337 | 5.337 | 5.262 | 5.337 | 9,290,324 | +0.04(+0.70%) |
Apr 30, 2010 | 5.389 | 5.426 | 5.292 | 5.300 | 7,511,993 | -0.10(-1.80%) |
Apr 29, 2010 | 5.434 | 5.471 | 5.344 | 5.396 | 13,878,718 | -0.02(-0.41%) |
Apr 28, 2010 | 5.419 | 5.456 | 5.404 | 5.419 | 6,337,897 | +0.01(+0.28%) |
Apr 27, 2010 | 5.441 | 5.471 | 5.404 | 5.404 | 5,573,296 | -0.04(-0.82%) |
Apr 26, 2010 | 5.493 | 5.501 | 5.434 | 5.449 | 2,813,349 | -0.03(-0.54%) |
Apr 23, 2010 | 5.456 | 5.478 | 5.389 | 5.478 | 4,322,851 | +0.03(+0.55%) |
Apr 22, 2010 | 5.419 | 5.464 | 5.360 | 5.449 | 7,718,752 | +0.02(+0.41%) |
Apr 21, 2010 | 5.493 | 5.493 | 5.396 | 5.426 | 7,872,702 | -0.07(-1.22%) |
Apr 20, 2010 | 5.404 | 5.493 | 5.396 | 5.493 | 4,706,995 | +0.10(+1.80%) |
Apr 19, 2010 | 5.359 | 5.426 | 5.322 | 5.396 | 4,894,441 | +0.03(+0.56%) |
Apr 16, 2010 | 5.419 | 5.441 | 5.337 | 5.367 | 4,864,829 | -0.03(-0.55%) |
Apr 15, 2010 | 5.471 | 5.486 | 5.382 | 5.396 | 4,922,983 | -0.08(-1.50%) |
Apr 14, 2010 | 5.478 | 5.478 | 5.441 | 5.478 | 3,116,879 | +0.04(+0.68%) |
Apr 13, 2010 | 5.404 | 5.471 | 5.374 | 5.441 | 5,446,665 | +0.03(+0.55%) |
Apr 12, 2010 | 5.419 | 5.441 | 5.396 | 5.411 | 5,687,781 | +0.01(+0.28%) |
Apr 09, 2010 | 5.382 | 5.434 | 5.382 | 5.396 | 5,637,577 | +0.01(+0.28%) |
Apr 08, 2010 | 5.434 | 5.456 | 5.359 | 5.382 | 6,499,240 | -0.02(-0.41%) |
Apr 07, 2010 | 5.411 | 5.411 | 5.339 | 5.404 | 8,253,371 | +0.01(+0.13%) |
Apr 06, 2010 | 5.375 | 5.404 | 5.346 | 5.397 | 5,612,674 | +0.03(+0.54%) |
Apr 05, 2010 | 5.368 | 5.382 | 5.339 | 5.368 | 4,864,347 | +0.02(+0.40%) |