Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.780 | 4.828 | 4.704 | 4.818 | 157,954 | +0.00(+0.00%) |
Jun 29, 2010 | 4.980 | 4.980 | 4.771 | 4.818 | 95,620 | -0.42(-8.00%) |
Jun 25, 2010 | 4.742 | 5.237 | 4.695 | 5.237 | 304,644 | +0.50(+10.44%) |
Jun 24, 2010 | 4.685 | 4.818 | 4.685 | 4.742 | 54,235 | -0.10(-1.97%) |
Jun 23, 2010 | 4.837 | 4.866 | 4.676 | 4.837 | 55,972 | -0.02(-0.39%) |
Jun 22, 2010 | 4.952 | 4.990 | 4.799 | 4.856 | 62,808 | -0.08(-1.54%) |
Jun 21, 2010 | 5.199 | 5.218 | 4.904 | 4.933 | 79,224 | -0.21(-4.07%) |
Jun 18, 2010 | 5.028 | 5.218 | 4.971 | 5.142 | 220,101 | +0.15(+3.05%) |
Jun 17, 2010 | 4.923 | 5.018 | 4.761 | 4.990 | 63,060 | +0.08(+1.55%) |
Jun 16, 2010 | 4.923 | 4.952 | 4.828 | 4.914 | 72,170 | -0.07(-1.34%) |
Jun 15, 2010 | 4.923 | 5.018 | 4.809 | 4.980 | 93,036 | +0.12(+2.55%) |
Jun 14, 2010 | 4.761 | 4.885 | 4.685 | 4.856 | 70,557 | +0.10(+2.20%) |
Jun 11, 2010 | 4.714 | 4.752 | 4.609 | 4.752 | 73,445 | -0.03(-0.60%) |
Jun 10, 2010 | 4.561 | 4.790 | 4.504 | 4.780 | 127,723 | +0.31(+7.04%) |
Jun 09, 2010 | 4.656 | 4.656 | 4.418 | 4.466 | 135,600 | -0.13(-2.90%) |
Jun 08, 2010 | 4.818 | 4.818 | 4.428 | 4.599 | 147,593 | -0.18(-3.78%) |
Jun 07, 2010 | 5.228 | 5.228 | 4.771 | 4.780 | 145,771 | -0.44(-8.39%) |
Jun 04, 2010 | 5.009 | 5.314 | 5.009 | 5.218 | 192,875 | -0.08(-1.44%) |
Jun 03, 2010 | 5.047 | 5.294 | 4.990 | 5.294 | 132,681 | +0.24(+4.71%) |
Jun 02, 2010 | 4.752 | 5.066 | 4.685 | 5.056 | 97,217 | +0.31(+6.63%) |
Jun 01, 2010 | 5.018 | 5.057 | 4.723 | 4.742 | 115,766 | -0.31(-6.21%) |
May 28, 2010 | 5.218 | 5.190 | 5.009 | 5.056 | 55,851 | -0.16(-3.10%) |
May 27, 2010 | 5.056 | 5.218 | 4.933 | 5.218 | 116,413 | +0.29(+5.79%) |
May 26, 2010 | 4.952 | 5.095 | 4.904 | 4.933 | 120,087 | +0.01(+0.19%) |
May 25, 2010 | 4.961 | 4.961 | 4.629 | 4.923 | 107,697 | -0.18(-3.54%) |
May 24, 2010 | 4.990 | 5.142 | 4.933 | 5.104 | 172,237 | +0.12(+2.49%) |
May 21, 2010 | 4.504 | 5.021 | 4.504 | 4.980 | 247,449 | +0.39(+8.51%) |
May 20, 2010 | 4.628 | 4.823 | 4.561 | 4.590 | 285,494 | -0.27(-5.49%) |
May 19, 2010 | 4.799 | 4.914 | 4.704 | 4.856 | 194,164 | +0.02(+0.39%) |
May 18, 2010 | 4.990 | 4.999 | 4.761 | 4.837 | 1,484,767 | -0.12(-2.50%) |
May 17, 2010 | 4.952 | 4.980 | 4.809 | 4.961 | 107,252 | +0.04(+0.77%) |
May 14, 2010 | 4.999 | 4.999 | 4.771 | 4.923 | 125,811 | -0.10(-1.90%) |
May 13, 2010 | 5.275 | 5.333 | 4.971 | 5.018 | 127,920 | -0.29(-5.39%) |
May 12, 2010 | 5.114 | 5.352 | 5.114 | 5.304 | 122,011 | +0.19(+3.72%) |
May 11, 2010 | 5.237 | 5.294 | 4.971 | 5.114 | 110,719 | +0.02(+0.37%) |
May 10, 2010 | 5.114 | 5.428 | 4.847 | 5.095 | 244,562 | +0.48(+10.31%) |
May 07, 2010 | 5.275 | 5.275 | 4.476 | 4.618 | 244,670 | -0.24(-4.90%) |
May 06, 2010 | 5.085 | 5.199 | 3.333 | 4.856 | 327,782 | -0.27(-5.20%) |
May 05, 2010 | 5.075 | 5.199 | 4.904 | 5.123 | 104,620 | +0.09(+1.70%) |
May 04, 2010 | 5.199 | 5.199 | 4.990 | 5.037 | 175,964 | -0.24(-4.51%) |
May 03, 2010 | 5.333 | 5.361 | 5.095 | 5.275 | 180,693 | -0.06(-1.07%) |
Apr 30, 2010 | 5.637 | 5.637 | 5.323 | 5.333 | 210,383 | -0.32(-5.72%) |
Apr 29, 2010 | 5.704 | 5.713 | 5.552 | 5.656 | 128,031 | -0.03(-0.50%) |
Apr 28, 2010 | 5.590 | 5.732 | 5.285 | 5.685 | 119,085 | +0.10(+1.88%) |
Apr 27, 2010 | 5.799 | 5.818 | 5.513 | 5.580 | 154,308 | -0.22(-3.78%) |
Apr 26, 2010 | 5.713 | 5.866 | 5.713 | 5.799 | 63,770 | +0.07(+1.16%) |
Apr 23, 2010 | 5.685 | 5.885 | 5.590 | 5.732 | 148,693 | +0.04(+0.67%) |
Apr 22, 2010 | 5.609 | 5.713 | 5.447 | 5.694 | 78,101 | +0.02(+0.34%) |
Apr 21, 2010 | 5.561 | 5.809 | 5.523 | 5.675 | 129,285 | +0.13(+2.41%) |
Apr 20, 2010 | 5.437 | 5.552 | 5.323 | 5.542 | 75,459 | +0.10(+1.93%) |
Apr 19, 2010 | 5.475 | 5.580 | 5.285 | 5.437 | 143,743 | -0.06(-1.04%) |
Apr 16, 2010 | 5.618 | 5.618 | 5.447 | 5.494 | 170,747 | -0.11(-2.04%) |
Apr 15, 2010 | 5.513 | 5.856 | 5.466 | 5.609 | 369,264 | +0.07(+1.20%) |
Apr 14, 2010 | 5.304 | 5.542 | 5.295 | 5.542 | 102,001 | +0.18(+3.37%) |
Apr 13, 2010 | 5.504 | 5.504 | 5.333 | 5.361 | 106,303 | -0.12(-2.26%) |
Apr 12, 2010 | 5.609 | 5.609 | 5.447 | 5.485 | 115,791 | -0.08(-1.37%) |
Apr 09, 2010 | 5.647 | 5.666 | 5.475 | 5.561 | 138,559 | -0.06(-1.02%) |
Apr 08, 2010 | 5.323 | 5.713 | 5.237 | 5.618 | 391,163 | +0.39(+7.47%) |
Apr 07, 2010 | 5.609 | 5.609 | 5.218 | 5.228 | 218,359 | -0.30(-5.51%) |
Apr 06, 2010 | 5.609 | 5.609 | 5.399 | 5.533 | 188,050 | -0.08(-1.36%) |
Apr 05, 2010 | 5.371 | 5.742 | 5.247 | 5.609 | 307,740 | +0.29(+5.37%) |