Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.074 | 5.133 | 4.994 | 5.028 | 284 | -0.02(-0.41%) |
Jun 29, 2010 | 5.153 | 5.183 | 5.028 | 5.049 | 1,168,015 | -0.23(-4.37%) |
Jun 25, 2010 | 5.279 | 5.355 | 5.229 | 5.279 | 545,868 | -0.02(-0.32%) |
Jun 24, 2010 | 5.262 | 5.426 | 5.262 | 5.296 | 490,560 | -0.11(-2.02%) |
Jun 23, 2010 | 5.585 | 5.671 | 5.346 | 5.405 | 771,115 | -0.04(-0.69%) |
Jun 22, 2010 | 5.646 | 5.661 | 5.430 | 5.443 | 3,850,210 | -0.20(-3.52%) |
Jun 21, 2010 | 5.656 | 5.781 | 5.571 | 5.641 | 1,512,580 | +0.09(+1.63%) |
Jun 18, 2010 | 5.551 | 5.631 | 5.445 | 5.551 | 712,175 | -0.03(-0.59%) |
Jun 17, 2010 | 5.661 | 5.691 | 5.518 | 5.583 | 1,532,012 | -0.08(-1.38%) |
Jun 16, 2010 | 5.465 | 5.679 | 5.465 | 5.661 | 1,122,925 | +0.08(+1.49%) |
Jun 15, 2010 | 5.407 | 5.614 | 5.334 | 5.578 | 2,086,086 | +0.23(+4.33%) |
Jun 14, 2010 | 5.259 | 5.475 | 5.219 | 5.347 | 1,682,496 | +0.17(+3.23%) |
Jun 11, 2010 | 5.185 | 5.192 | 5.082 | 5.180 | 1,084,209 | -0.01(-0.10%) |
Jun 10, 2010 | 5.097 | 5.205 | 5.032 | 5.185 | 2,070,143 | +0.22(+4.50%) |
Jun 09, 2010 | 5.074 | 5.074 | 4.934 | 4.961 | 1,827,806 | -0.11(-2.23%) |
Jun 08, 2010 | 5.094 | 5.119 | 4.994 | 5.074 | 1,538,472 | +0.03(+0.55%) |
Jun 07, 2010 | 5.250 | 5.250 | 5.034 | 5.047 | 1,056,099 | -0.13(-2.47%) |
Jun 04, 2010 | 5.175 | 5.393 | 5.147 | 5.175 | 1,018,892 | -0.26(-4.71%) |
Jun 03, 2010 | 5.399 | 5.438 | 5.343 | 5.431 | 896,987 | +0.11(+2.08%) |
Jun 02, 2010 | 5.165 | 5.323 | 5.154 | 5.320 | 1,696,333 | +0.14(+2.61%) |
Jun 01, 2010 | 5.152 | 5.343 | 5.147 | 5.185 | 1,339,687 | -0.12(-2.32%) |
May 28, 2010 | 5.308 | 5.476 | 5.308 | 5.308 | 1,701,753 | -0.13(-2.44%) |
May 27, 2010 | 5.290 | 5.458 | 5.160 | 5.441 | 1,992,868 | +0.35(+6.90%) |
May 26, 2010 | 5.262 | 5.325 | 5.087 | 5.089 | 2,190,099 | -0.01(-0.20%) |
May 25, 2010 | 4.821 | 5.102 | 4.728 | 5.099 | 2,934,032 | +0.01(+0.15%) |
May 24, 2010 | 5.042 | 5.192 | 5.042 | 5.092 | 2,243,756 | -0.06(-1.07%) |
May 21, 2010 | 5.019 | 5.265 | 4.921 | 5.147 | 2,777,621 | +0.09(+1.79%) |
May 20, 2010 | 4.991 | 5.134 | 4.970 | 5.057 | 2,227,438 | -0.18(-3.36%) |
May 19, 2010 | 5.134 | 5.270 | 5.082 | 5.232 | 1,621,003 | -0.05(-1.00%) |
May 18, 2010 | 5.247 | 5.413 | 5.247 | 5.285 | 1,380,289 | -0.03(-0.61%) |
May 17, 2010 | 5.375 | 5.420 | 5.217 | 5.318 | 1,199,742 | -0.09(-1.67%) |
May 14, 2010 | 5.408 | 5.611 | 5.350 | 5.408 | 774,918 | -0.11(-2.00%) |
May 13, 2010 | 5.581 | 5.624 | 5.511 | 5.518 | 917,553 | -0.07(-1.30%) |
May 12, 2010 | 5.536 | 5.596 | 5.365 | 5.591 | 989,508 | +0.07(+1.27%) |
May 11, 2010 | 5.579 | 5.599 | 5.511 | 5.521 | 1,234,689 | -0.06(-1.08%) |
May 10, 2010 | 5.516 | 5.584 | 5.481 | 5.581 | 1,904,981 | +0.48(+9.45%) |
May 07, 2010 | 5.052 | 5.242 | 4.998 | 5.099 | 1,933,410 | -0.06(-1.17%) |
May 06, 2010 | 5.157 | 5.345 | 4.951 | 5.160 | 1,195 | -0.10(-1.81%) |
May 05, 2010 | 5.378 | 5.458 | 5.222 | 5.255 | 2,899,654 | -0.20(-3.64%) |
May 04, 2010 | 5.634 | 5.641 | 5.423 | 5.453 | 2,211,223 | -0.25(-4.32%) |
May 03, 2010 | 5.636 | 5.719 | 5.634 | 5.699 | 738,536 | +0.06(+1.11%) |
Apr 30, 2010 | 5.789 | 5.789 | 5.606 | 5.636 | 1,688,774 | -0.14(-2.35%) |
Apr 29, 2010 | 5.654 | 5.784 | 5.609 | 5.772 | 1,013,517 | +0.11(+1.91%) |
Apr 28, 2010 | 5.636 | 5.724 | 5.611 | 5.664 | 1,393,032 | +0.02(+0.40%) |
Apr 27, 2010 | 5.872 | 5.900 | 5.629 | 5.641 | 1,793 | -0.25(-4.18%) |
Apr 26, 2010 | 5.819 | 5.922 | 5.797 | 5.887 | 2,445,745 | +0.04(+0.64%) |
Apr 23, 2010 | 6.111 | 6.111 | 5.772 | 5.850 | 2,305,338 | -0.18(-2.92%) |
Apr 22, 2010 | 5.882 | 6.065 | 5.860 | 6.025 | 1,685,295 | +0.12(+2.04%) |
Apr 21, 2010 | 5.937 | 5.950 | 5.867 | 5.905 | 1,163,735 | -0.00(-0.04%) |
Apr 20, 2010 | 5.875 | 5.937 | 5.847 | 5.907 | 610,630 | +0.07(+1.20%) |
Apr 19, 2010 | 5.872 | 5.937 | 5.787 | 5.837 | 1,605,490 | -0.11(-1.82%) |
Apr 16, 2010 | 6.070 | 6.088 | 5.907 | 5.945 | 1,586,713 | -0.15(-2.51%) |
Apr 15, 2010 | 6.101 | 6.126 | 6.050 | 6.098 | 1,209,648 | -0.00(-0.04%) |
Apr 14, 2010 | 6.023 | 6.113 | 5.985 | 6.101 | 1,227,301 | +0.15(+2.57%) |
Apr 13, 2010 | 5.932 | 6.005 | 5.880 | 5.947 | 1,338,368 | +0.06(+1.07%) |
Apr 12, 2010 | 5.902 | 5.937 | 5.870 | 5.885 | 776,421 | -0.04(-0.68%) |
Apr 09, 2010 | 5.880 | 5.927 | 5.862 | 5.925 | 1,332,068 | +0.06(+1.07%) |
Apr 08, 2010 | 5.802 | 5.880 | 5.797 | 5.862 | 1,510,168 | -0.02(-0.30%) |
Apr 07, 2010 | 5.988 | 6.043 | 5.809 | 5.880 | 2,091,091 | -0.15(-2.42%) |
Apr 06, 2010 | 6.208 | 6.208 | 6.000 | 6.025 | 1,737,453 | -0.15(-2.40%) |
Apr 05, 2010 | 6.030 | 6.188 | 6.030 | 6.173 | 843,809 | +0.15(+2.41%) |