Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.173 | 5.189 | 5.162 | 5.189 | 30,604 | +0.00(+0.04%) |
Jun 29, 2010 | 5.205 | 5.205 | 5.152 | 5.187 | 25,729 | -0.07(-1.37%) |
Jun 25, 2010 | 5.259 | 5.281 | 5.232 | 5.259 | 22,486 | +0.04(+0.68%) |
Jun 24, 2010 | 5.189 | 5.232 | 5.157 | 5.224 | 68,022 | +0.00(+0.04%) |
Jun 23, 2010 | 5.173 | 5.227 | 5.168 | 5.222 | 26,804 | +0.05(+1.04%) |
Jun 22, 2010 | 5.179 | 5.200 | 5.168 | 5.168 | 43,499 | -0.03(-0.54%) |
Jun 21, 2010 | 5.179 | 5.209 | 5.179 | 5.196 | 16,313 | -0.00(-0.08%) |
Jun 18, 2010 | 5.200 | 5.216 | 5.179 | 5.200 | 20,206 | +0.01(+0.26%) |
Jun 17, 2010 | 5.203 | 5.203 | 5.179 | 5.187 | 10,038 | -0.01(-0.26%) |
Jun 16, 2010 | 5.200 | 5.208 | 5.200 | 5.200 | 8,981 | +0.00(+0.00%) |
Jun 15, 2010 | 5.173 | 5.200 | 5.166 | 5.200 | 22,957 | +0.03(+0.62%) |
Jun 14, 2010 | 5.173 | 5.173 | 5.103 | 5.168 | 37,930 | +0.02(+0.31%) |
Jun 11, 2010 | 5.248 | 5.275 | 5.152 | 5.152 | 28,469 | -0.11(-2.14%) |
Jun 10, 2010 | 5.168 | 5.265 | 5.120 | 5.265 | 38,672 | +0.07(+1.34%) |
Jun 09, 2010 | 5.189 | 5.426 | 5.162 | 5.195 | 26,511 | +0.02(+0.31%) |
Jun 08, 2010 | 5.152 | 5.184 | 5.141 | 5.179 | 23,561 | +0.06(+1.15%) |
Jun 07, 2010 | 5.082 | 5.141 | 5.055 | 5.120 | 40,813 | +0.04(+0.85%) |
Jun 04, 2010 | 5.076 | 5.146 | 5.050 | 5.076 | 55,467 | -0.09(-1.77%) |
Jun 03, 2010 | 5.205 | 5.265 | 5.162 | 5.168 | 43,062 | -0.10(-1.84%) |
Jun 02, 2010 | 5.281 | 5.302 | 5.262 | 5.265 | 26,712 | -0.01(-0.20%) |
Jun 01, 2010 | 5.313 | 5.313 | 5.265 | 5.275 | 27,386 | -0.03(-0.61%) |
May 28, 2010 | 5.308 | 5.356 | 5.168 | 5.308 | 57,593 | +0.06(+1.13%) |
May 27, 2010 | 5.259 | 5.351 | 5.125 | 5.248 | 30,361 | -0.01(-0.10%) |
May 26, 2010 | 5.120 | 5.372 | 5.050 | 5.254 | 56,800 | +0.14(+2.73%) |
May 25, 2010 | 5.039 | 5.157 | 5.017 | 5.114 | 65,994 | +0.03(+0.63%) |
May 24, 2010 | 5.050 | 5.141 | 5.050 | 5.082 | 60,921 | -0.03(-0.63%) |
May 21, 2010 | 5.114 | 5.211 | 5.023 | 5.114 | 45,867 | -0.11(-2.16%) |
May 20, 2010 | 5.222 | 5.232 | 5.136 | 5.227 | 11,422 | +0.08(+1.50%) |
May 19, 2010 | 5.184 | 5.195 | 5.139 | 5.150 | 4,467 | -0.02(-0.46%) |
May 18, 2010 | 5.114 | 5.179 | 5.114 | 5.173 | 43,998 | +0.06(+1.15%) |
May 17, 2010 | 5.056 | 5.114 | 5.056 | 5.114 | 9,776 | +0.01(+0.10%) |
May 14, 2010 | 5.109 | 5.179 | 5.077 | 5.109 | 18,249 | -0.09(-1.65%) |
May 13, 2010 | 5.137 | 5.200 | 5.136 | 5.195 | 15,290 | +0.07(+1.46%) |
May 12, 2010 | 5.200 | 5.200 | 5.098 | 5.120 | 8,224 | -0.01(-0.19%) |
May 11, 2010 | 5.109 | 5.136 | 5.109 | 5.129 | 30,124 | +0.03(+0.61%) |
May 10, 2010 | 5.138 | 5.138 | 5.029 | 5.098 | 34,377 | +0.06(+1.28%) |
May 07, 2010 | 5.088 | 5.109 | 5.034 | 5.034 | 64,784 | -0.05(-0.95%) |
May 06, 2010 | 5.141 | 5.141 | 5.082 | 5.082 | 16,449 | -0.05(-1.04%) |
May 05, 2010 | 5.123 | 5.136 | 5.109 | 5.136 | 7,613 | +0.01(+0.21%) |
May 04, 2010 | 5.109 | 5.125 | 5.109 | 5.125 | 16,711 | +0.03(+0.63%) |
May 03, 2010 | 5.082 | 5.093 | 5.072 | 5.093 | 8,447 | +0.01(+0.21%) |
Apr 30, 2010 | 5.088 | 5.093 | 5.034 | 5.082 | 24,743 | +0.00(+0.00%) |
Apr 29, 2010 | 5.077 | 5.093 | 5.029 | 5.082 | 23,178 | +0.01(+0.11%) |
Apr 28, 2010 | 5.098 | 5.098 | 5.077 | 5.077 | 8,510 | -0.04(-0.73%) |
Apr 27, 2010 | 5.077 | 5.114 | 5.050 | 5.114 | 38,319 | +0.04(+0.76%) |
Apr 26, 2010 | 5.494 | 5.494 | 5.072 | 5.076 | 42,560 | -0.04(-0.76%) |
Apr 23, 2010 | 5.088 | 5.114 | 5.088 | 5.114 | 9,953 | +0.03(+0.53%) |
Apr 22, 2010 | 5.050 | 5.125 | 5.035 | 5.088 | 37,511 | +0.07(+1.39%) |
Apr 21, 2010 | 5.029 | 5.029 | 4.997 | 5.018 | 24,767 | +0.02(+0.32%) |
Apr 20, 2010 | 5.077 | 5.077 | 4.997 | 5.002 | 36,611 | -0.04(-0.74%) |
Apr 19, 2010 | 4.986 | 5.073 | 4.986 | 5.039 | 40,610 | +0.04(+0.81%) |
Apr 16, 2010 | 4.970 | 5.023 | 4.949 | 4.999 | 76,121 | +0.01(+0.22%) |
Apr 15, 2010 | 5.066 | 5.066 | 4.981 | 4.988 | 38,879 | -0.03(-0.60%) |
Apr 14, 2010 | 5.135 | 5.135 | 5.007 | 5.018 | 26,863 | -0.09(-1.77%) |
Apr 13, 2010 | 5.039 | 5.220 | 5.039 | 5.109 | 35,299 | +0.10(+1.91%) |
Apr 12, 2010 | 5.007 | 5.034 | 5.007 | 5.013 | 36,324 | +0.01(+0.11%) |
Apr 09, 2010 | 4.945 | 5.007 | 4.933 | 5.007 | 26,350 | +0.06(+1.18%) |
Apr 08, 2010 | 4.885 | 4.949 | 4.885 | 4.949 | 28,909 | +0.05(+1.09%) |
Apr 07, 2010 | 4.911 | 4.927 | 4.874 | 4.895 | 45,590 | -0.02(-0.33%) |
Apr 06, 2010 | 4.933 | 4.954 | 4.911 | 4.911 | 53,510 | -0.04(-0.75%) |
Apr 05, 2010 | 4.927 | 4.959 | 4.927 | 4.949 | 72,645 | +0.03(+0.54%) |