Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.380 | 6.714 | 6.380 | 6.626 | 22,192 | +0.25(+3.85%) |
Jun 29, 2010 | 7.107 | 7.107 | 6.086 | 6.380 | 35,790 | -0.73(-10.22%) |
Jun 25, 2010 | 7.107 | 7.117 | 6.891 | 7.107 | 5,166 | +0.07(+0.98%) |
Jun 24, 2010 | 6.910 | 7.146 | 6.910 | 7.038 | 12,919 | +0.01(+0.14%) |
Jun 23, 2010 | 6.842 | 7.175 | 6.842 | 7.028 | 10,491 | +0.16(+2.40%) |
Jun 22, 2010 | 6.969 | 6.969 | 6.812 | 6.863 | 17,212 | -0.03(-0.40%) |
Jun 21, 2010 | 6.871 | 7.460 | 6.744 | 6.891 | 113,633 | +0.29(+4.46%) |
Jun 18, 2010 | 6.459 | 6.724 | 6.459 | 6.596 | 20,500 | +0.14(+2.13%) |
Jun 17, 2010 | 6.420 | 6.479 | 6.282 | 6.459 | 7,272 | +0.08(+1.23%) |
Jun 16, 2010 | 6.400 | 6.400 | 6.184 | 6.380 | 9,788 | +0.11(+1.72%) |
Jun 15, 2010 | 6.331 | 6.428 | 6.087 | 6.272 | 51,537 | -0.06(-0.92%) |
Jun 14, 2010 | 5.844 | 6.915 | 5.844 | 6.331 | 159,423 | +1.05(+19.93%) |
Jun 11, 2010 | 5.113 | 5.357 | 5.113 | 5.279 | 2,156 | +0.11(+2.07%) |
Jun 10, 2010 | 5.221 | 5.357 | 5.162 | 5.172 | 8,442 | -0.05(-0.93%) |
Jun 09, 2010 | 5.191 | 5.337 | 5.191 | 5.221 | 21,003 | +0.04(+0.75%) |
Jun 08, 2010 | 5.354 | 5.354 | 5.026 | 5.182 | 1,898 | +0.06(+1.14%) |
Jun 07, 2010 | 5.113 | 5.727 | 4.977 | 5.123 | 5,852 | +0.13(+2.59%) |
Jun 04, 2010 | 5.211 | 5.308 | 4.958 | 4.994 | 7,398 | -0.23(-4.35%) |
Jun 03, 2010 | 5.250 | 5.357 | 5.201 | 5.221 | 3,518 | +0.03(+0.56%) |
Jun 02, 2010 | 5.182 | 5.250 | 5.123 | 5.191 | 1,848 | -0.07(-1.30%) |
Jun 01, 2010 | 5.172 | 5.357 | 5.113 | 5.259 | 5,871 | -0.02(-0.37%) |
May 28, 2010 | 5.211 | 5.279 | 5.201 | 5.279 | 1,016 | +0.09(+1.69%) |
May 27, 2010 | 5.123 | 5.201 | 5.113 | 5.191 | 3,565 | +0.17(+3.29%) |
May 26, 2010 | 5.016 | 5.225 | 5.016 | 5.026 | 16,375 | +0.01(+0.19%) |
May 25, 2010 | 5.269 | 5.269 | 4.597 | 5.016 | 13,142 | -0.22(-4.28%) |
May 24, 2010 | 5.123 | 5.289 | 5.123 | 5.240 | 4,148 | +0.14(+2.67%) |
May 21, 2010 | 5.230 | 5.425 | 4.948 | 5.104 | 30,753 | -0.25(-4.73%) |
May 20, 2010 | 5.367 | 5.561 | 5.347 | 5.357 | 18,614 | -0.12(-2.14%) |
May 19, 2010 | 5.445 | 5.815 | 5.358 | 5.474 | 4,373 | -0.06(-1.17%) |
May 18, 2010 | 5.688 | 5.737 | 5.357 | 5.539 | 12,124 | +0.01(+0.11%) |
May 17, 2010 | 5.834 | 5.893 | 5.454 | 5.532 | 37,986 | -0.17(-2.91%) |
May 14, 2010 | 5.630 | 5.698 | 5.357 | 5.698 | 23,563 | +0.15(+2.63%) |
May 13, 2010 | 5.698 | 5.698 | 5.474 | 5.552 | 11,256 | +0.08(+1.42%) |
May 12, 2010 | 5.688 | 5.688 | 5.474 | 5.474 | 8,727 | -0.08(-1.40%) |
May 11, 2010 | 5.376 | 5.698 | 5.308 | 5.552 | 21,096 | -0.15(-2.56%) |
May 10, 2010 | 5.902 | 6.029 | 5.552 | 5.698 | 28,355 | +0.17(+2.99%) |
May 07, 2010 | 5.659 | 5.961 | 5.308 | 5.532 | 15,571 | -0.21(-3.73%) |
May 06, 2010 | 5.746 | 5.941 | 5.620 | 5.746 | 50,551 | +0.01(+0.17%) |
May 05, 2010 | 5.406 | 5.737 | 5.308 | 5.737 | 51,100 | +0.22(+4.06%) |
May 04, 2010 | 5.454 | 5.746 | 5.259 | 5.513 | 55,901 | +0.06(+1.07%) |
May 03, 2010 | 5.561 | 6.087 | 5.289 | 5.454 | 147,914 | -0.05(-0.88%) |
Apr 30, 2010 | 4.821 | 6.156 | 4.724 | 5.503 | 452,705 | +2.07(+60.51%) |
Apr 29, 2010 | 3.312 | 3.526 | 3.312 | 3.428 | 4,312 | -0.03(-0.85%) |
Apr 28, 2010 | 3.341 | 3.458 | 3.331 | 3.458 | 2,945 | +0.07(+2.01%) |
Apr 27, 2010 | 3.263 | 3.462 | 2.698 | 3.389 | 25,049 | -0.22(-6.20%) |
Apr 26, 2010 | 3.594 | 3.750 | 3.594 | 3.613 | 15,041 | +0.12(+3.34%) |
Apr 23, 2010 | 3.506 | 3.555 | 3.497 | 3.497 | 970 | +0.04(+1.13%) |
Apr 22, 2010 | 3.428 | 3.462 | 3.428 | 3.458 | 1,642 | -0.10(-2.74%) |
Apr 21, 2010 | 3.526 | 3.574 | 3.526 | 3.555 | 4,620 | +0.09(+2.53%) |
Apr 20, 2010 | 3.516 | 3.516 | 3.419 | 3.467 | 2,361 | -0.09(-2.47%) |
Apr 19, 2010 | 3.506 | 3.555 | 3.380 | 3.555 | 3,564 | +0.05(+1.39%) |
Apr 16, 2010 | 3.555 | 3.555 | 3.506 | 3.506 | 410 | -0.03(-0.83%) |
Apr 15, 2010 | 3.497 | 3.672 | 3.497 | 3.536 | 16,838 | +0.08(+2.25%) |
Apr 14, 2010 | 3.467 | 3.604 | 3.458 | 3.458 | 2,874 | +0.05(+1.43%) |
Apr 13, 2010 | 3.350 | 3.409 | 3.350 | 3.409 | 1,360 | -0.18(-4.89%) |
Apr 12, 2010 | 3.545 | 3.594 | 3.399 | 3.584 | 6,406 | +0.08(+2.22%) |
Apr 09, 2010 | 3.682 | 3.682 | 3.506 | 3.506 | 5,265 | -0.17(-4.51%) |
Apr 08, 2010 | 3.467 | 3.672 | 3.409 | 3.672 | 2,044 | +0.26(+7.71%) |
Apr 07, 2010 | 3.506 | 3.555 | 3.341 | 3.409 | 5,184 | -0.14(-3.85%) |
Apr 06, 2010 | 3.399 | 3.545 | 3.399 | 3.545 | 3,940 | +0.07(+1.96%) |
Apr 05, 2010 | 3.428 | 3.506 | 3.409 | 3.477 | 2,489 | -0.07(-1.92%) |