Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.362 | 5.410 | 5.307 | 5.322 | 276,897 | -0.03(-0.55%) |
Jun 29, 2010 | 5.410 | 5.410 | 5.329 | 5.351 | 247,103 | -0.06(-1.19%) |
Jun 25, 2010 | 5.416 | 5.447 | 5.373 | 5.416 | 194,386 | -0.05(-0.83%) |
Jun 24, 2010 | 5.461 | 5.465 | 5.395 | 5.461 | 249,840 | +0.00(+0.07%) |
Jun 23, 2010 | 5.480 | 5.491 | 5.413 | 5.458 | 203,812 | -0.01(-0.20%) |
Jun 22, 2010 | 5.531 | 5.531 | 5.447 | 5.469 | 219,713 | -0.05(-0.87%) |
Jun 21, 2010 | 5.487 | 5.535 | 5.465 | 5.516 | 297,841 | +0.06(+1.09%) |
Jun 18, 2010 | 5.457 | 5.457 | 5.380 | 5.457 | 347,708 | +0.07(+1.22%) |
Jun 17, 2010 | 5.398 | 5.409 | 5.358 | 5.391 | 264,117 | +0.02(+0.34%) |
Jun 16, 2010 | 5.355 | 5.376 | 5.325 | 5.373 | 350,559 | +0.03(+0.49%) |
Jun 15, 2010 | 5.387 | 5.387 | 5.318 | 5.347 | 357,259 | +0.01(+0.13%) |
Jun 14, 2010 | 5.278 | 5.344 | 5.274 | 5.340 | 318,966 | +0.07(+1.32%) |
Jun 11, 2010 | 5.216 | 5.300 | 5.216 | 5.270 | 216,199 | -0.01(-0.14%) |
Jun 10, 2010 | 5.230 | 5.296 | 5.219 | 5.278 | 537,225 | +0.03(+0.56%) |
Jun 09, 2010 | 5.249 | 5.267 | 5.212 | 5.249 | 449,307 | +0.01(+0.28%) |
Jun 08, 2010 | 5.238 | 5.281 | 5.186 | 5.234 | 375,317 | +0.00(+0.07%) |
Jun 07, 2010 | 5.281 | 5.289 | 5.230 | 5.230 | 175,309 | -0.02(-0.35%) |
Jun 04, 2010 | 5.249 | 5.289 | 5.210 | 5.249 | 332,159 | -0.05(-1.03%) |
Jun 03, 2010 | 5.263 | 5.303 | 5.216 | 5.303 | 278,821 | +0.05(+0.97%) |
Jun 02, 2010 | 5.234 | 5.259 | 5.197 | 5.252 | 262,982 | +0.01(+0.21%) |
Jun 01, 2010 | 5.197 | 5.300 | 5.197 | 5.241 | 234,776 | -0.00(-0.07%) |
May 28, 2010 | 5.245 | 5.267 | 5.186 | 5.245 | 215,643 | +0.01(+0.14%) |
May 27, 2010 | 5.238 | 5.278 | 5.168 | 5.238 | 234,415 | +0.07(+1.42%) |
May 26, 2010 | 5.175 | 5.238 | 5.110 | 5.164 | 576,564 | +0.03(+0.57%) |
May 25, 2010 | 5.117 | 5.135 | 4.975 | 5.135 | 1,094,591 | -0.13(-2.50%) |
May 24, 2010 | 5.175 | 5.281 | 5.154 | 5.267 | 273,258 | +0.01(+0.28%) |
May 21, 2010 | 5.044 | 5.442 | 4.978 | 5.252 | 659,889 | +0.12(+2.42%) |
May 20, 2010 | 5.070 | 5.175 | 5.033 | 5.128 | 1,244,409 | -0.20(-3.84%) |
May 19, 2010 | 5.369 | 5.424 | 5.274 | 5.333 | 429,082 | -0.04(-0.67%) |
May 18, 2010 | 5.496 | 5.525 | 5.343 | 5.368 | 247,081 | -0.07(-1.22%) |
May 17, 2010 | 5.568 | 5.568 | 5.379 | 5.435 | 387,231 | -0.12(-2.08%) |
May 14, 2010 | 5.550 | 5.685 | 5.477 | 5.550 | 857,805 | -0.14(-2.43%) |
May 13, 2010 | 5.619 | 5.699 | 5.579 | 5.688 | 475,699 | +0.10(+1.76%) |
May 12, 2010 | 5.579 | 5.597 | 5.561 | 5.590 | 214,891 | +0.03(+0.52%) |
May 11, 2010 | 5.503 | 5.561 | 5.494 | 5.561 | 321,239 | +0.07(+1.32%) |
May 10, 2010 | 5.455 | 5.539 | 5.405 | 5.488 | 537,735 | +0.19(+3.64%) |
May 07, 2010 | 5.379 | 5.445 | 5.183 | 5.296 | 660,514 | -0.16(-2.87%) |
May 06, 2010 | 5.659 | 5.659 | 4.543 | 5.452 | 2,418,844 | -0.25(-4.34%) |
May 05, 2010 | 5.772 | 5.792 | 5.637 | 5.699 | 491,051 | -0.15(-2.49%) |
May 04, 2010 | 5.852 | 5.870 | 5.815 | 5.845 | 267,287 | -0.03(-0.56%) |
May 03, 2010 | 5.823 | 5.881 | 5.823 | 5.877 | 224,168 | +0.04(+0.74%) |
Apr 30, 2010 | 5.848 | 5.863 | 5.815 | 5.834 | 141,215 | +0.00(+0.00%) |
Apr 29, 2010 | 5.845 | 5.859 | 5.830 | 5.834 | 159,998 | -0.00(-0.06%) |
Apr 28, 2010 | 5.877 | 5.881 | 5.805 | 5.837 | 254,394 | -0.03(-0.56%) |
Apr 27, 2010 | 5.852 | 5.870 | 5.797 | 5.870 | 334,415 | -0.00(-0.06%) |
Apr 26, 2010 | 5.819 | 5.874 | 5.805 | 5.874 | 216,941 | +0.05(+0.94%) |
Apr 23, 2010 | 5.797 | 5.837 | 5.797 | 5.819 | 246,999 | +0.00(+0.06%) |
Apr 22, 2010 | 5.746 | 5.815 | 5.732 | 5.815 | 247,216 | +0.04(+0.69%) |
Apr 21, 2010 | 5.819 | 5.823 | 5.765 | 5.775 | 203,594 | -0.03(-0.48%) |
Apr 20, 2010 | 5.789 | 5.803 | 5.771 | 5.803 | 260,288 | +0.03(+0.44%) |
Apr 19, 2010 | 5.756 | 5.796 | 5.742 | 5.778 | 229,917 | +0.03(+0.44%) |
Apr 16, 2010 | 5.752 | 5.792 | 5.731 | 5.752 | 484,782 | -0.02(-0.31%) |
Apr 15, 2010 | 5.836 | 5.840 | 5.677 | 5.771 | 568,794 | -0.06(-0.99%) |
Apr 14, 2010 | 5.742 | 5.839 | 5.727 | 5.828 | 403,676 | +0.12(+2.09%) |
Apr 13, 2010 | 5.724 | 5.894 | 5.677 | 5.709 | 389,045 | -0.01(-0.25%) |
Apr 12, 2010 | 5.749 | 5.778 | 5.720 | 5.724 | 411,129 | -0.01(-0.13%) |
Apr 09, 2010 | 5.720 | 5.731 | 5.699 | 5.731 | 424,585 | +0.03(+0.57%) |
Apr 08, 2010 | 5.669 | 5.698 | 5.637 | 5.698 | 420,804 | +0.03(+0.57%) |
Apr 07, 2010 | 5.677 | 5.677 | 5.546 | 5.666 | 1,168,405 | -0.00(-0.06%) |
Apr 06, 2010 | 5.658 | 5.695 | 5.655 | 5.669 | 400,680 | -0.01(-0.13%) |
Apr 05, 2010 | 5.651 | 5.680 | 5.626 | 5.677 | 536,427 | +0.01(+0.13%) |