Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.930 | 6.050 | 5.690 | 5.978 | 6,968 | -0.02(-0.37%) |
Jun 29, 2010 | 6.000 | 6.010 | 6.000 | 6.000 | 10,698 | +0.08(+1.35%) |
Jun 25, 2010 | 5.832 | 5.920 | 5.630 | 5.920 | 11,546 | +0.07(+1.20%) |
Jun 24, 2010 | 5.500 | 5.850 | 5.500 | 5.850 | 17,215 | +0.24(+4.28%) |
Jun 23, 2010 | 5.660 | 5.810 | 5.570 | 5.610 | 5,750 | -0.22(-3.77%) |
Jun 22, 2010 | 5.530 | 5.830 | 5.530 | 5.830 | 500 | -0.00(-0.00%) |
Jun 21, 2010 | 5.920 | 5.920 | 5.800 | 5.830 | 5,587 | -0.09(-1.52%) |
Jun 18, 2010 | 5.690 | 5.940 | 5.610 | 5.920 | 10,867 | +0.28(+4.96%) |
Jun 17, 2010 | 5.590 | 5.640 | 5.590 | 5.640 | 502 | +0.11(+1.99%) |
Jun 16, 2010 | 5.560 | 5.610 | 5.530 | 5.530 | 1,000 | -0.14(-2.47%) |
Jun 15, 2010 | 5.800 | 5.800 | 5.510 | 5.670 | 6,398 | -0.11(-1.90%) |
Jun 14, 2010 | 5.880 | 5.880 | 5.770 | 5.780 | 9,400 | -0.06(-1.03%) |
Jun 11, 2010 | 5.770 | 5.870 | 5.770 | 5.840 | 5,063 | +0.08(+1.39%) |
Jun 10, 2010 | 5.850 | 5.990 | 5.760 | 5.760 | 1,189 | +0.02(+0.35%) |
Jun 09, 2010 | 6.000 | 6.040 | 5.630 | 5.740 | 25,578 | -0.27(-4.49%) |
Jun 08, 2010 | 6.000 | 6.060 | 5.840 | 6.010 | 9,080 | +0.01(+0.17%) |
Jun 07, 2010 | 6.000 | 6.054 | 6.000 | 6.000 | 14,694 | -0.05(-0.83%) |
Jun 04, 2010 | 6.020 | 6.070 | 6.000 | 6.050 | 34,148 | -0.05(-0.80%) |
Jun 03, 2010 | 6.130 | 6.130 | 6.020 | 6.099 | 3,514 | -0.00(-0.02%) |
Jun 02, 2010 | 6.050 | 6.170 | 6.050 | 6.100 | 16,171 | +0.05(+0.83%) |
Jun 01, 2010 | 6.100 | 6.122 | 6.050 | 6.050 | 9,349 | -0.13(-2.10%) |
May 28, 2010 | 6.260 | 6.260 | 6.180 | 6.180 | 1,664 | -0.08(-1.28%) |
May 27, 2010 | 6.280 | 6.280 | 6.130 | 6.260 | 11,747 | +0.03(+0.48%) |
May 26, 2010 | 6.030 | 6.230 | 6.030 | 6.230 | 21,300 | +0.06(+0.97%) |
May 25, 2010 | 6.000 | 6.170 | 6.000 | 6.170 | 62,739 | +0.09(+1.48%) |
May 24, 2010 | 6.060 | 6.080 | 6.000 | 6.080 | 37,184 | +0.04(+0.58%) |
May 21, 2010 | 6.010 | 6.080 | 5.800 | 6.045 | 24,144 | -0.04(-0.58%) |
May 20, 2010 | 6.000 | 6.080 | 5.980 | 6.080 | 72,608 | +0.03(+0.49%) |
May 19, 2010 | 6.110 | 6.110 | 5.890 | 6.050 | 43,069 | -0.03(-0.49%) |
May 18, 2010 | 6.120 | 6.150 | 6.020 | 6.080 | 48,579 | +0.10(+1.67%) |
May 17, 2010 | 6.050 | 6.050 | 5.650 | 5.980 | 21,025 | -0.02(-0.33%) |
May 14, 2010 | 5.525 | 6.040 | 5.341 | 6.000 | 50,911 | +0.17(+2.92%) |
May 13, 2010 | 5.480 | 5.830 | 5.420 | 5.830 | 43,941 | +0.28(+5.05%) |
May 12, 2010 | 5.420 | 5.590 | 5.420 | 5.550 | 13,280 | +0.09(+1.65%) |
May 11, 2010 | 5.300 | 5.460 | 5.250 | 5.460 | 14,255 | +0.21(+4.00%) |
May 10, 2010 | 5.375 | 5.980 | 5.040 | 5.250 | 21,942 | -0.02(-0.38%) |
May 07, 2010 | 5.200 | 5.270 | 5.000 | 5.270 | 32,400 | +0.12(+2.33%) |
May 06, 2010 | 4.940 | 5.370 | 4.940 | 5.150 | 46,262 | +0.21(+4.25%) |
May 05, 2010 | 4.880 | 4.990 | 4.800 | 4.940 | 14,362 | +0.09(+1.86%) |
May 04, 2010 | 4.920 | 4.920 | 4.850 | 4.850 | 9,750 | -0.10(-2.02%) |
May 03, 2010 | 4.850 | 4.950 | 4.835 | 4.950 | 17,000 | +0.11(+2.27%) |
Apr 30, 2010 | 4.930 | 4.960 | 4.820 | 4.840 | 114,402 | -0.06(-1.22%) |
Apr 29, 2010 | 4.780 | 4.980 | 4.750 | 4.900 | 66,619 | +0.13(+2.73%) |
Apr 28, 2010 | 5.010 | 5.010 | 4.640 | 4.770 | 135,433 | -0.23(-4.60%) |
Apr 27, 2010 | 5.460 | 5.480 | 5.000 | 5.000 | 126,792 | -0.50(-9.09%) |
Apr 26, 2010 | 5.530 | 5.550 | 5.450 | 5.500 | 20,099 | -0.07(-1.26%) |
Apr 23, 2010 | 5.560 | 5.750 | 5.460 | 5.570 | 40,500 | -0.04(-0.71%) |
Apr 22, 2010 | 5.790 | 5.790 | 5.480 | 5.610 | 23,028 | +0.06(+1.08%) |
Apr 21, 2010 | 5.860 | 5.880 | 5.440 | 5.550 | 46,730 | -0.11(-1.94%) |
Apr 20, 2010 | 5.650 | 5.780 | 5.580 | 5.660 | 28,000 | +0.06(+1.07%) |
Apr 19, 2010 | 5.510 | 5.620 | 5.510 | 5.600 | 18,329 | +0.04(+0.72%) |
Apr 16, 2010 | 5.760 | 5.760 | 5.440 | 5.560 | 159,582 | -0.16(-2.80%) |
Apr 15, 2010 | 5.880 | 5.900 | 5.620 | 5.720 | 14,105 | -0.17(-2.89%) |
Apr 14, 2010 | 5.960 | 5.980 | 5.700 | 5.890 | 35,152 | -0.01(-0.17%) |
Apr 13, 2010 | 5.900 | 5.920 | 5.850 | 5.900 | 122,370 | +0.05(+0.85%) |
Apr 12, 2010 | 5.760 | 5.900 | 5.760 | 5.850 | 21,891 | -0.02(-0.34%) |
Apr 09, 2010 | 5.900 | 5.960 | 5.850 | 5.870 | 9,859 | +0.02(+0.34%) |
Apr 08, 2010 | 5.770 | 5.900 | 5.740 | 5.850 | 209,640 | +0.12(+2.06%) |
Apr 07, 2010 | 5.710 | 5.910 | 5.700 | 5.732 | 8,509 | +0.03(+0.56%) |
Apr 06, 2010 | 5.620 | 5.740 | 5.590 | 5.700 | 61,236 | +0.17(+3.08%) |
Apr 05, 2010 | 5.590 | 5.770 | 5.530 | 5.530 | 19,430 | -0.09(-1.60%) |