Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.973 | 5.184 | 4.917 | 4.973 | 99,833 | +0.02(+0.32%) |
Jun 29, 2010 | 5.117 | 5.152 | 4.877 | 4.957 | 23,758 | -0.42(-7.88%) |
Jun 25, 2010 | 5.380 | 5.447 | 5.239 | 5.380 | 4,925,399 | +0.10(+1.86%) |
Jun 24, 2010 | 5.282 | 5.416 | 5.227 | 5.282 | 54,291 | -0.09(-1.61%) |
Jun 23, 2010 | 5.333 | 5.491 | 5.223 | 5.369 | 4,038,786 | +0.02(+0.29%) |
Jun 22, 2010 | 5.353 | 5.684 | 5.341 | 5.353 | 15,205 | -0.27(-4.77%) |
Jun 21, 2010 | 5.731 | 5.810 | 5.573 | 5.621 | 4,278,480 | +0.01(+0.21%) |
Jun 18, 2010 | 5.609 | 5.699 | 5.585 | 5.609 | 5,960,790 | -0.03(-0.49%) |
Jun 17, 2010 | 5.636 | 5.782 | 5.534 | 5.636 | 1,741 | -0.07(-1.24%) |
Jun 16, 2010 | 5.684 | 5.790 | 5.640 | 5.707 | 4,064,457 | -0.06(-0.96%) |
Jun 15, 2010 | 5.762 | 5.802 | 5.558 | 5.762 | 15,593 | +0.16(+2.81%) |
Jun 14, 2010 | 5.589 | 5.711 | 5.514 | 5.605 | 5,084,975 | +0.07(+1.28%) |
Jun 11, 2010 | 5.365 | 5.569 | 5.349 | 5.534 | 6,215,764 | +0.07(+1.22%) |
Jun 10, 2010 | 5.467 | 5.498 | 5.191 | 5.467 | 14,489 | +0.35(+6.77%) |
Jun 09, 2010 | 5.120 | 5.333 | 5.065 | 5.120 | 7,674,503 | +0.07(+1.33%) |
Jun 08, 2010 | 5.006 | 5.089 | 4.801 | 5.053 | 9,777,097 | +0.07(+1.50%) |
Jun 07, 2010 | 5.239 | 5.298 | 4.963 | 4.979 | 10,965,778 | -0.23(-4.39%) |
Jun 04, 2010 | 5.207 | 5.613 | 5.191 | 5.207 | 11,042,658 | -0.52(-9.14%) |
Jun 03, 2010 | 5.731 | 5.810 | 5.613 | 5.731 | 6,699,297 | +0.08(+1.46%) |
Jun 02, 2010 | 5.648 | 5.668 | 5.321 | 5.648 | 8,303,211 | +0.23(+4.22%) |
Jun 01, 2010 | 5.420 | 5.660 | 5.408 | 5.420 | 12,648 | -0.21(-3.71%) |
May 28, 2010 | 5.628 | 5.829 | 5.597 | 5.628 | 4,956,541 | -0.15(-2.59%) |
May 27, 2010 | 5.534 | 5.837 | 5.491 | 5.778 | 9,254,989 | +0.47(+8.83%) |
May 26, 2010 | 5.309 | 5.640 | 5.286 | 5.309 | 12,689 | -0.03(-0.52%) |
May 25, 2010 | 5.069 | 5.372 | 4.967 | 5.337 | 5,584,066 | +0.04(+0.74%) |
May 24, 2010 | 5.506 | 5.601 | 5.290 | 5.298 | 3,652,430 | -0.20(-3.72%) |
May 21, 2010 | 5.254 | 5.585 | 5.069 | 5.502 | 8,767,050 | +0.14(+2.57%) |
May 20, 2010 | 5.372 | 5.625 | 5.329 | 5.365 | 9,147 | -0.50(-8.47%) |
May 19, 2010 | 5.900 | 6.085 | 5.589 | 5.861 | 5,262,105 | -0.09(-1.52%) |
May 18, 2010 | 6.345 | 6.381 | 5.908 | 5.951 | 5,562,950 | -0.24(-3.88%) |
May 17, 2010 | 6.227 | 6.373 | 5.908 | 6.192 | 5,011,982 | +0.02(+0.26%) |
May 14, 2010 | 6.176 | 6.361 | 6.066 | 6.176 | 7,050,787 | -0.19(-3.03%) |
May 13, 2010 | 6.306 | 6.534 | 6.278 | 6.369 | 7,449,675 | +0.04(+0.68%) |
May 12, 2010 | 6.058 | 6.381 | 6.026 | 6.326 | 8,836,854 | +0.30(+4.90%) |
May 11, 2010 | 5.995 | 6.085 | 5.916 | 6.030 | 6,280,475 | +0.15(+2.48%) |
May 10, 2010 | 5.735 | 5.888 | 5.707 | 5.884 | 6,536,709 | +0.49(+9.05%) |
May 07, 2010 | 5.562 | 5.751 | 5.258 | 5.396 | 12,481,464 | -0.17(-3.11%) |
May 06, 2010 | 5.597 | 5.861 | 5.006 | 5.569 | 3,554 | -0.20(-3.42%) |
May 05, 2010 | 5.774 | 6.026 | 5.703 | 5.766 | 6,012,390 | -0.13(-2.20%) |
May 04, 2010 | 6.011 | 6.042 | 5.794 | 5.896 | 5,465,449 | -0.26(-4.16%) |
May 03, 2010 | 5.825 | 6.200 | 5.825 | 6.152 | 5,232,819 | +0.40(+6.99%) |
Apr 30, 2010 | 6.034 | 6.160 | 5.727 | 5.751 | 7,110,712 | -0.19(-3.12%) |
Apr 29, 2010 | 5.609 | 5.987 | 5.581 | 5.936 | 8,944,990 | +0.41(+7.41%) |
Apr 28, 2010 | 5.660 | 5.739 | 5.491 | 5.526 | 5,407,763 | -0.07(-1.27%) |
Apr 27, 2010 | 5.916 | 5.975 | 5.581 | 5.597 | 8,381,284 | -0.39(-6.51%) |
Apr 26, 2010 | 5.920 | 6.058 | 5.888 | 5.987 | 3,365,541 | +0.07(+1.20%) |
Apr 23, 2010 | 5.798 | 5.924 | 5.731 | 5.916 | 3,588,057 | +0.12(+2.04%) |
Apr 22, 2010 | 5.628 | 5.824 | 5.605 | 5.798 | 3,609,218 | +0.08(+1.45%) |
Apr 21, 2010 | 5.652 | 5.857 | 5.652 | 5.715 | 5,484,293 | +0.04(+0.62%) |
Apr 20, 2010 | 5.632 | 5.707 | 5.487 | 5.680 | 2,515,895 | +0.10(+1.76%) |
Apr 19, 2010 | 5.459 | 5.691 | 5.412 | 5.581 | 3,659,881 | +0.03(+0.50%) |
Apr 16, 2010 | 5.786 | 5.829 | 5.530 | 5.554 | 5,111,176 | -0.19(-3.29%) |
Apr 15, 2010 | 5.999 | 6.022 | 5.719 | 5.743 | 5,092,211 | -0.32(-5.32%) |
Apr 14, 2010 | 5.967 | 6.148 | 5.936 | 6.066 | 6,269,281 | +0.17(+2.80%) |
Apr 13, 2010 | 5.755 | 5.936 | 5.731 | 5.900 | 4,158,012 | +0.13(+2.32%) |
Apr 12, 2010 | 5.936 | 5.991 | 5.766 | 5.766 | 3,478,021 | -0.17(-2.92%) |
Apr 09, 2010 | 5.841 | 5.991 | 5.770 | 5.940 | 3,015,468 | +0.11(+1.96%) |
Apr 08, 2010 | 5.841 | 5.888 | 5.715 | 5.825 | 3,346,690 | -0.04(-0.67%) |
Apr 07, 2010 | 5.967 | 6.026 | 5.766 | 5.865 | 5,272,068 | -0.13(-2.23%) |
Apr 06, 2010 | 5.877 | 6.156 | 5.857 | 5.999 | 5,149,453 | +0.09(+1.60%) |
Apr 05, 2010 | 5.636 | 5.916 | 5.609 | 5.904 | 4,288,755 | +0.31(+5.56%) |