Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.648 | 4.648 | 4.470 | 4.470 | 23,455 | -0.28(-5.84%) |
Jun 29, 2010 | 4.720 | 4.854 | 4.702 | 4.747 | 33,181 | -0.18(-3.63%) |
Jun 25, 2010 | 4.693 | 4.979 | 4.666 | 4.925 | 98,097 | +0.23(+4.95%) |
Jun 24, 2010 | 4.818 | 4.827 | 4.613 | 4.693 | 21,417 | -0.15(-3.14%) |
Jun 23, 2010 | 4.952 | 4.952 | 4.836 | 4.845 | 24,475 | -0.11(-2.17%) |
Jun 22, 2010 | 5.122 | 5.122 | 4.863 | 4.952 | 79,177 | -0.07(-1.42%) |
Jun 21, 2010 | 5.176 | 5.193 | 5.024 | 5.024 | 24,793 | -0.01(-0.18%) |
Jun 18, 2010 | 5.006 | 5.086 | 5.006 | 5.033 | 143,476 | +0.04(+0.90%) |
Jun 17, 2010 | 4.943 | 5.077 | 4.943 | 4.988 | 34,676 | +0.04(+0.90%) |
Jun 16, 2010 | 5.009 | 5.227 | 4.916 | 4.943 | 62,730 | -0.21(-3.99%) |
Jun 15, 2010 | 5.167 | 5.185 | 5.122 | 5.149 | 30,309 | +0.03(+0.52%) |
Jun 14, 2010 | 5.185 | 5.301 | 5.122 | 5.122 | 45,253 | -0.11(-2.05%) |
Jun 11, 2010 | 5.095 | 5.229 | 5.095 | 5.229 | 35,574 | +0.07(+1.39%) |
Jun 10, 2010 | 5.247 | 5.265 | 5.122 | 5.158 | 68,085 | -0.04(-0.76%) |
Jun 09, 2010 | 5.310 | 5.381 | 5.158 | 5.197 | 56,025 | -0.06(-1.12%) |
Jun 08, 2010 | 5.283 | 5.471 | 5.131 | 5.256 | 93,282 | +0.06(+1.20%) |
Jun 07, 2010 | 5.185 | 5.319 | 5.034 | 5.194 | 60,419 | +0.01(+0.17%) |
Jun 04, 2010 | 5.296 | 5.363 | 5.149 | 5.185 | 87,072 | -0.26(-4.76%) |
Jun 03, 2010 | 5.515 | 5.515 | 5.372 | 5.444 | 40,409 | -0.01(-0.16%) |
Jun 02, 2010 | 5.524 | 5.801 | 5.363 | 5.453 | 280,764 | -0.02(-0.33%) |
Jun 01, 2010 | 5.605 | 5.614 | 5.453 | 5.471 | 45,333 | -0.06(-1.13%) |
May 28, 2010 | 5.426 | 5.721 | 5.364 | 5.533 | 89,055 | +0.11(+1.98%) |
May 27, 2010 | 5.283 | 5.632 | 5.077 | 5.426 | 101,622 | +0.17(+3.23%) |
May 26, 2010 | 5.220 | 5.560 | 5.185 | 5.256 | 41,886 | -0.05(-1.01%) |
May 25, 2010 | 5.542 | 5.542 | 5.068 | 5.310 | 130,712 | -0.38(-6.75%) |
May 24, 2010 | 5.855 | 6.079 | 5.694 | 5.694 | 34,174 | -0.12(-2.00%) |
May 21, 2010 | 5.909 | 5.980 | 5.408 | 5.810 | 66,276 | -0.13(-2.26%) |
May 20, 2010 | 5.801 | 6.043 | 5.667 | 5.944 | 59,638 | -0.10(-1.63%) |
May 19, 2010 | 6.168 | 6.239 | 5.936 | 6.043 | 30,526 | -0.20(-3.15%) |
May 18, 2010 | 6.570 | 6.669 | 6.016 | 6.239 | 74,322 | -0.11(-1.69%) |
May 17, 2010 | 6.382 | 6.588 | 6.275 | 6.347 | 86,174 | -0.01(-0.14%) |
May 14, 2010 | 6.043 | 6.543 | 5.989 | 6.356 | 50,442 | +0.14(+2.30%) |
May 13, 2010 | 6.168 | 6.284 | 6.096 | 6.213 | 43,149 | +0.09(+1.46%) |
May 12, 2010 | 5.936 | 6.213 | 5.877 | 6.123 | 61,157 | +0.07(+1.18%) |
May 11, 2010 | 6.052 | 6.079 | 5.989 | 6.052 | 14,629 | -0.03(-0.44%) |
May 10, 2010 | 6.096 | 6.704 | 5.891 | 6.079 | 81,633 | +0.26(+4.45%) |
May 07, 2010 | 5.667 | 5.971 | 5.542 | 5.819 | 49,241 | +0.18(+3.17%) |
May 06, 2010 | 6.132 | 6.257 | 5.068 | 5.641 | 138,064 | -0.49(-8.02%) |
May 05, 2010 | 6.168 | 6.275 | 6.123 | 6.132 | 24,265 | -0.17(-2.70%) |
May 04, 2010 | 6.356 | 6.391 | 6.195 | 6.302 | 23,934 | -0.13(-2.08%) |
May 03, 2010 | 6.445 | 6.642 | 6.436 | 6.436 | 27,233 | +0.00(+0.00%) |
Apr 30, 2010 | 6.570 | 6.695 | 6.436 | 6.436 | 37,960 | -0.11(-1.64%) |
Apr 29, 2010 | 6.436 | 6.570 | 6.427 | 6.543 | 31,741 | +0.13(+2.09%) |
Apr 28, 2010 | 6.320 | 6.436 | 6.168 | 6.409 | 28,980 | +0.15(+2.43%) |
Apr 27, 2010 | 6.168 | 6.391 | 6.168 | 6.257 | 43,209 | +0.07(+1.16%) |
Apr 26, 2010 | 6.168 | 6.235 | 6.061 | 6.186 | 45,376 | +0.04(+0.73%) |
Apr 23, 2010 | 6.168 | 6.239 | 6.141 | 6.141 | 46,650 | -0.03(-0.43%) |
Apr 22, 2010 | 6.213 | 6.213 | 6.034 | 6.168 | 24,830 | -0.07(-1.15%) |
Apr 21, 2010 | 6.034 | 6.239 | 6.016 | 6.239 | 29,159 | +0.21(+3.41%) |
Apr 20, 2010 | 6.016 | 6.096 | 5.864 | 6.034 | 44,218 | +0.02(+0.30%) |
Apr 19, 2010 | 6.213 | 6.222 | 5.936 | 6.016 | 34,802 | -0.18(-2.89%) |
Apr 16, 2010 | 6.284 | 6.284 | 6.141 | 6.195 | 17,793 | -0.12(-1.84%) |
Apr 15, 2010 | 6.025 | 6.360 | 6.025 | 6.311 | 37,404 | +0.22(+3.67%) |
Apr 14, 2010 | 6.096 | 6.186 | 6.025 | 6.087 | 40,515 | +0.02(+0.29%) |
Apr 13, 2010 | 5.873 | 6.070 | 5.667 | 6.070 | 42,906 | +0.11(+1.80%) |
Apr 12, 2010 | 6.213 | 6.257 | 5.900 | 5.962 | 48,453 | -0.21(-3.33%) |
Apr 09, 2010 | 6.186 | 6.231 | 6.114 | 6.168 | 42,889 | +0.04(+0.58%) |
Apr 08, 2010 | 5.819 | 6.150 | 5.792 | 6.132 | 38,394 | +0.28(+4.73%) |
Apr 07, 2010 | 5.900 | 5.980 | 5.837 | 5.855 | 57,841 | -0.04(-0.76%) |
Apr 06, 2010 | 5.918 | 5.989 | 5.846 | 5.900 | 56,550 | -0.09(-1.49%) |
Apr 05, 2010 | 5.051 | 6.177 | 5.050 | 5.989 | 182,302 | +0.97(+19.29%) |