Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.850 | 5.900 | 5.780 | 5.780 | 28,857 | -0.06(-1.03%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.820 | 5.840 | 112,006 | -0.28(-4.58%) |
Jun 25, 2010 | 6.080 | 6.120 | 6.030 | 6.120 | 11,446 | +0.01(+0.16%) |
Jun 24, 2010 | 6.190 | 6.260 | 6.040 | 6.110 | 77,325 | -0.30(-4.68%) |
Jun 23, 2010 | 6.400 | 6.410 | 6.300 | 6.410 | 17,192 | +0.07(+1.10%) |
Jun 22, 2010 | 6.450 | 6.480 | 6.340 | 6.340 | 6,897 | -0.10(-1.55%) |
Jun 21, 2010 | 6.590 | 6.590 | 6.410 | 6.440 | 27,218 | -0.01(-0.16%) |
Jun 18, 2010 | 6.450 | 6.500 | 6.420 | 6.450 | 10,888 | -0.03(-0.46%) |
Jun 17, 2010 | 6.390 | 6.480 | 6.390 | 6.480 | 58,107 | +0.18(+2.86%) |
Jun 16, 2010 | 6.270 | 6.300 | 6.240 | 6.300 | 6,490 | -0.05(-0.79%) |
Jun 15, 2010 | 6.130 | 6.350 | 6.130 | 6.350 | 63,791 | +0.37(+6.19%) |
Jun 14, 2010 | 6.010 | 6.050 | 5.976 | 5.980 | 323,734 | +0.17(+2.93%) |
Jun 11, 2010 | 5.660 | 5.900 | 5.660 | 5.810 | 28,358 | +0.13(+2.29%) |
Jun 10, 2010 | 5.690 | 5.740 | 5.650 | 5.680 | 63,993 | +0.29(+5.38%) |
Jun 09, 2010 | 5.350 | 5.500 | 5.340 | 5.390 | 47,187 | +0.04(+0.75%) |
Jun 08, 2010 | 5.240 | 5.350 | 5.240 | 5.350 | 61,893 | +0.06(+1.13%) |
Jun 07, 2010 | 5.400 | 5.460 | 5.280 | 5.290 | 37,804 | -0.08(-1.49%) |
Jun 04, 2010 | 5.540 | 5.800 | 5.060 | 5.370 | 69,367 | -0.33(-5.79%) |
Jun 03, 2010 | 5.700 | 5.770 | 5.660 | 5.700 | 43,926 | +0.10(+1.79%) |
Jun 02, 2010 | 5.470 | 5.600 | 5.440 | 5.600 | 37,030 | +0.23(+4.28%) |
Jun 01, 2010 | 5.420 | 5.570 | 5.350 | 5.370 | 371,530 | -0.21(-3.76%) |
May 28, 2010 | 5.680 | 5.680 | 5.550 | 5.580 | 509,757 | -0.10(-1.76%) |
May 27, 2010 | 5.590 | 5.700 | 5.550 | 5.680 | 131,618 | +0.35(+6.57%) |
May 26, 2010 | 5.310 | 5.450 | 5.310 | 5.330 | 153,789 | +0.02(+0.38%) |
May 25, 2010 | 5.180 | 5.310 | 5.080 | 5.310 | 114,647 | -0.48(-8.29%) |
May 24, 2010 | 5.730 | 5.790 | 5.670 | 5.790 | 20,897 | -0.15(-2.53%) |
May 21, 2010 | 5.610 | 5.980 | 5.610 | 5.940 | 44,035 | +0.24(+4.21%) |
May 20, 2010 | 5.600 | 5.860 | 5.600 | 5.700 | 127,624 | -0.21(-3.55%) |
May 19, 2010 | 5.920 | 6.000 | 5.780 | 5.910 | 119,518 | -0.12(-1.99%) |
May 18, 2010 | 6.350 | 6.360 | 6.010 | 6.030 | 98,350 | -0.33(-5.19%) |
May 17, 2010 | 6.340 | 6.390 | 6.150 | 6.360 | 214,824 | +0.16(+2.58%) |
May 14, 2010 | 6.290 | 6.290 | 6.160 | 6.200 | 14,603 | -0.25(-3.88%) |
May 13, 2010 | 6.420 | 6.550 | 6.410 | 6.450 | 15,510 | -0.07(-1.07%) |
May 12, 2010 | 6.380 | 6.520 | 6.380 | 6.520 | 68,560 | +0.32(+5.16%) |
May 11, 2010 | 6.280 | 6.300 | 6.200 | 6.200 | 19,635 | -0.05(-0.80%) |
May 10, 2010 | 6.300 | 6.300 | 6.250 | 6.250 | 114,750 | +0.51(+8.89%) |
May 07, 2010 | 5.810 | 5.920 | 5.500 | 5.740 | 134,513 | -0.12(-2.05%) |
May 06, 2010 | 6.140 | 6.240 | 5.730 | 5.860 | 144,087 | -0.30(-4.87%) |
May 05, 2010 | 6.170 | 6.280 | 6.090 | 6.160 | 135,443 | -0.18(-2.84%) |
May 04, 2010 | 6.720 | 6.730 | 6.240 | 6.340 | 257,138 | -0.65(-9.30%) |
May 03, 2010 | 6.940 | 6.990 | 6.900 | 6.990 | 28,959 | -0.01(-0.14%) |
Apr 30, 2010 | 7.060 | 7.140 | 6.980 | 7.000 | 91,887 | -0.04(-0.57%) |
Apr 29, 2010 | 6.980 | 7.090 | 6.980 | 7.040 | 13,663 | +0.14(+2.03%) |
Apr 28, 2010 | 7.030 | 7.060 | 6.800 | 6.900 | 102,833 | -0.09(-1.29%) |
Apr 27, 2010 | 7.080 | 7.170 | 6.870 | 6.990 | 85,807 | -0.32(-4.38%) |
Apr 26, 2010 | 7.250 | 7.340 | 7.250 | 7.310 | 42,390 | +0.19(+2.67%) |
Apr 23, 2010 | 7.070 | 7.180 | 7.070 | 7.120 | 19,059 | +0.02(+0.28%) |
Apr 22, 2010 | 7.000 | 7.100 | 6.930 | 7.100 | 84,470 | -0.10(-1.39%) |
Apr 21, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 46,001 | +0.25(+3.60%) |
Apr 20, 2010 | 6.910 | 6.980 | 6.910 | 6.950 | 15,222 | +0.08(+1.16%) |
Apr 19, 2010 | 6.790 | 6.870 | 6.750 | 6.870 | 23,432 | -0.03(-0.43%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.830 | 6.900 | 34,363 | -0.20(-2.82%) |
Apr 15, 2010 | 7.000 | 7.130 | 7.000 | 7.100 | 36,971 | +0.00(+0.00%) |
Apr 14, 2010 | 7.040 | 7.110 | 7.000 | 7.100 | 46,601 | +0.25(+3.65%) |
Apr 13, 2010 | 6.810 | 6.890 | 6.800 | 6.850 | 40,326 | +0.06(+0.88%) |
Apr 12, 2010 | 6.960 | 6.960 | 6.700 | 6.790 | 117,487 | -0.16(-2.30%) |
Apr 09, 2010 | 6.870 | 6.990 | 6.870 | 6.950 | 36,966 | +0.09(+1.31%) |
Apr 08, 2010 | 6.840 | 6.880 | 6.760 | 6.860 | 34,366 | -0.10(-1.44%) |
Apr 07, 2010 | 6.980 | 7.030 | 6.930 | 6.960 | 21,903 | -0.09(-1.28%) |
Apr 06, 2010 | 6.960 | 7.050 | 6.960 | 7.050 | 70,072 | +0.10(+1.44%) |
Apr 05, 2010 | 6.960 | 6.960 | 6.850 | 6.950 | 14,216 | +0.01(+0.14%) |