Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.318 | 5.447 | 5.211 | 5.223 | 3,721,587 | -0.15(-2.82%) |
Jun 29, 2010 | 5.401 | 5.435 | 5.250 | 5.374 | 4,361,002 | -0.36(-6.31%) |
Jun 25, 2010 | 5.632 | 5.739 | 5.546 | 5.736 | 2,974,029 | +0.11(+1.97%) |
Jun 24, 2010 | 5.679 | 5.720 | 5.616 | 5.625 | 1,678,957 | -0.11(-1.89%) |
Jun 23, 2010 | 5.684 | 5.772 | 5.645 | 5.734 | 2,123,420 | +0.07(+1.28%) |
Jun 22, 2010 | 5.835 | 5.890 | 5.648 | 5.661 | 1,278,118 | -0.17(-2.95%) |
Jun 21, 2010 | 6.100 | 6.127 | 5.783 | 5.833 | 2,039,427 | -0.16(-2.72%) |
Jun 18, 2010 | 6.080 | 6.125 | 5.973 | 5.996 | 1,100,163 | -0.05(-0.79%) |
Jun 17, 2010 | 6.120 | 6.156 | 6.025 | 6.043 | 1,939,405 | -0.07(-1.22%) |
Jun 16, 2010 | 6.202 | 6.233 | 6.098 | 6.118 | 1,791,920 | -0.11(-1.81%) |
Jun 15, 2010 | 6.227 | 6.322 | 6.109 | 6.231 | 2,473,005 | +0.04(+0.58%) |
Jun 14, 2010 | 6.236 | 6.401 | 6.163 | 6.195 | 2,975,409 | +0.05(+0.85%) |
Jun 11, 2010 | 5.878 | 6.161 | 5.768 | 6.143 | 2,928,101 | +0.22(+3.74%) |
Jun 10, 2010 | 5.955 | 6.003 | 5.801 | 5.921 | 2,233,318 | +0.06(+1.04%) |
Jun 09, 2010 | 5.686 | 5.935 | 5.652 | 5.860 | 5,644,407 | +0.23(+4.01%) |
Jun 08, 2010 | 5.406 | 5.661 | 5.313 | 5.634 | 5,755,313 | +0.22(+4.09%) |
Jun 07, 2010 | 5.799 | 5.824 | 5.406 | 5.413 | 4,743,061 | -0.35(-6.15%) |
Jun 04, 2010 | 5.822 | 5.903 | 5.752 | 5.768 | 2,558,409 | -0.23(-3.77%) |
Jun 03, 2010 | 5.840 | 6.032 | 5.840 | 5.994 | 2,506,328 | +0.12(+2.04%) |
Jun 02, 2010 | 5.792 | 5.892 | 5.695 | 5.874 | 3,049,247 | +0.15(+2.69%) |
Jun 01, 2010 | 5.711 | 5.858 | 5.682 | 5.720 | 4,755,592 | -0.07(-1.17%) |
May 28, 2010 | 5.885 | 5.928 | 5.747 | 5.788 | 2,520,044 | -0.10(-1.65%) |
May 27, 2010 | 5.772 | 5.885 | 5.697 | 5.885 | 2,906,592 | +0.23(+4.04%) |
May 26, 2010 | 5.713 | 5.815 | 5.641 | 5.657 | 3,174,457 | -0.01(-0.20%) |
May 25, 2010 | 5.546 | 5.686 | 5.480 | 5.668 | 5,679,428 | +0.01(+0.20%) |
May 24, 2010 | 5.677 | 5.833 | 5.657 | 5.657 | 3,774,402 | -0.00(-0.07%) |
May 21, 2010 | 5.634 | 5.839 | 5.571 | 5.661 | 6,589,031 | -0.02(-0.37%) |
May 20, 2010 | 5.740 | 5.948 | 5.673 | 5.682 | 3,653,672 | -0.40(-6.65%) |
May 19, 2010 | 6.114 | 6.306 | 5.980 | 6.086 | 3,121,266 | -0.09(-1.50%) |
May 18, 2010 | 6.251 | 6.349 | 6.118 | 6.179 | 4,905,872 | +0.02(+0.26%) |
May 17, 2010 | 6.227 | 6.240 | 5.994 | 6.163 | 3,522,057 | -0.05(-0.73%) |
May 14, 2010 | 6.378 | 6.400 | 6.100 | 6.208 | 3,621,667 | -0.19(-2.97%) |
May 13, 2010 | 6.478 | 6.534 | 6.378 | 6.398 | 2,205,551 | -0.12(-1.91%) |
May 12, 2010 | 6.369 | 6.557 | 6.369 | 6.523 | 2,023,124 | +0.15(+2.30%) |
May 11, 2010 | 6.414 | 6.487 | 6.227 | 6.376 | 3,003,270 | +0.05(+0.71%) |
May 10, 2010 | 6.328 | 6.466 | 6.309 | 6.331 | 3,613,595 | +0.28(+4.56%) |
May 07, 2010 | 6.466 | 6.480 | 5.937 | 6.055 | 10,223,402 | -0.41(-6.36%) |
May 06, 2010 | 6.842 | 6.921 | 5.939 | 6.466 | 5,413,915 | -0.41(-5.98%) |
May 05, 2010 | 6.842 | 7.031 | 6.631 | 6.878 | 4,595,116 | +0.02(+0.36%) |
May 04, 2010 | 6.993 | 6.998 | 6.799 | 6.853 | 4,606,634 | -0.32(-4.51%) |
May 03, 2010 | 7.056 | 7.187 | 7.004 | 7.176 | 2,648,948 | +0.18(+2.55%) |
Apr 30, 2010 | 7.133 | 7.158 | 6.988 | 6.998 | 2,014,672 | -0.10(-1.43%) |
Apr 29, 2010 | 7.036 | 7.156 | 7.036 | 7.099 | 2,820,502 | +0.12(+1.68%) |
Apr 28, 2010 | 7.151 | 7.160 | 6.927 | 6.982 | 3,472,824 | -0.10(-1.37%) |
Apr 27, 2010 | 7.065 | 7.224 | 6.995 | 7.079 | 5,504,653 | -0.04(-0.57%) |
Apr 26, 2010 | 7.122 | 7.142 | 6.988 | 7.120 | 5,817,961 | +0.02(+0.29%) |
Apr 23, 2010 | 6.905 | 7.122 | 6.828 | 7.099 | 4,955,427 | +0.26(+3.84%) |
Apr 22, 2010 | 6.783 | 6.936 | 6.728 | 6.837 | 7,918,987 | +0.18(+2.75%) |
Apr 21, 2010 | 6.661 | 6.688 | 6.561 | 6.654 | 5,039,150 | +0.04(+0.55%) |
Apr 20, 2010 | 6.597 | 6.656 | 6.480 | 6.618 | 5,636,105 | +0.10(+1.49%) |
Apr 19, 2010 | 6.561 | 6.658 | 6.432 | 6.520 | 3,798,065 | -0.09(-1.40%) |
Apr 16, 2010 | 6.844 | 6.887 | 6.591 | 6.613 | 4,593,183 | -0.22(-3.27%) |
Apr 15, 2010 | 6.690 | 6.878 | 6.638 | 6.837 | 5,625,905 | +0.07(+1.07%) |
Apr 14, 2010 | 6.652 | 6.808 | 6.604 | 6.765 | 4,089,417 | +0.16(+2.40%) |
Apr 13, 2010 | 6.453 | 6.629 | 6.353 | 6.606 | 4,569,719 | +0.04(+0.55%) |
Apr 12, 2010 | 6.588 | 6.618 | 6.541 | 6.570 | 2,017,277 | -0.02(-0.27%) |
Apr 09, 2010 | 6.439 | 6.588 | 6.398 | 6.588 | 4,573,696 | +0.15(+2.32%) |
Apr 08, 2010 | 6.396 | 6.448 | 6.303 | 6.439 | 4,488,239 | +0.03(+0.42%) |
Apr 07, 2010 | 6.432 | 6.441 | 6.364 | 6.412 | 3,390,172 | -0.00(-0.07%) |
Apr 06, 2010 | 6.401 | 6.466 | 6.349 | 6.416 | 3,133,956 | -0.03(-0.42%) |
Apr 05, 2010 | 6.367 | 6.493 | 6.220 | 6.444 | 3,369,799 | +0.08(+1.21%) |