Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.845 | 5.017 | 4.792 | 4.822 | 865,042 | -0.06(-1.23%) |
Jun 29, 2010 | 5.032 | 5.032 | 4.770 | 4.882 | 1,665,657 | -0.14(-2.84%) |
Jun 25, 2010 | 4.777 | 5.047 | 4.747 | 5.025 | 1,245,815 | +0.28(+5.85%) |
Jun 24, 2010 | 4.770 | 4.875 | 4.740 | 4.747 | 922,156 | -0.08(-1.71%) |
Jun 23, 2010 | 4.920 | 4.942 | 4.702 | 4.830 | 1,564,823 | -0.07(-1.53%) |
Jun 22, 2010 | 4.980 | 5.077 | 4.897 | 4.905 | 803,550 | -0.06(-1.21%) |
Jun 21, 2010 | 5.032 | 5.115 | 4.890 | 4.965 | 1,079,522 | +0.02(+0.46%) |
Jun 18, 2010 | 4.920 | 4.993 | 4.770 | 4.942 | 2,941,418 | +0.06(+1.23%) |
Jun 17, 2010 | 4.957 | 4.987 | 4.815 | 4.882 | 1,956,212 | -0.02(-0.46%) |
Jun 16, 2010 | 4.800 | 5.190 | 4.762 | 4.905 | 5,493,940 | +0.31(+6.69%) |
Jun 15, 2010 | 4.680 | 4.807 | 4.552 | 4.597 | 1,010,227 | -0.06(-1.29%) |
Jun 14, 2010 | 4.762 | 4.867 | 4.620 | 4.657 | 463,353 | -0.04(-0.96%) |
Jun 11, 2010 | 4.252 | 4.725 | 4.252 | 4.702 | 767,439 | +0.37(+8.67%) |
Jun 10, 2010 | 4.530 | 4.530 | 4.267 | 4.327 | 949,900 | -0.07(-1.70%) |
Jun 09, 2010 | 4.522 | 4.522 | 4.215 | 4.402 | 1,114,455 | -0.08(-1.84%) |
Jun 08, 2010 | 4.717 | 4.830 | 4.432 | 4.485 | 1,401,192 | -0.21(-4.47%) |
Jun 07, 2010 | 4.980 | 5.130 | 4.695 | 4.695 | 675,146 | -0.27(-5.44%) |
Jun 04, 2010 | 5.377 | 5.504 | 4.950 | 4.965 | 920,033 | -0.61(-10.90%) |
Jun 03, 2010 | 5.497 | 5.609 | 5.467 | 5.572 | 614,702 | +0.07(+1.36%) |
Jun 02, 2010 | 5.280 | 5.497 | 5.175 | 5.497 | 605,096 | +0.29(+5.62%) |
Jun 01, 2010 | 5.422 | 5.452 | 5.205 | 5.205 | 1,013,122 | -0.28(-5.19%) |
May 28, 2010 | 5.609 | 5.647 | 5.452 | 5.489 | 816,865 | -0.12(-2.14%) |
May 27, 2010 | 5.489 | 5.617 | 5.385 | 5.609 | 701,931 | +0.29(+5.50%) |
May 26, 2010 | 5.287 | 5.433 | 5.265 | 5.317 | 907,430 | +0.12(+2.31%) |
May 25, 2010 | 4.890 | 5.212 | 4.732 | 5.197 | 626,547 | +0.10(+2.06%) |
May 24, 2010 | 5.295 | 5.347 | 5.085 | 5.092 | 592,793 | -0.24(-4.50%) |
May 21, 2010 | 4.777 | 5.399 | 4.695 | 5.332 | 1,072,158 | +0.44(+9.05%) |
May 20, 2010 | 5.100 | 5.415 | 4.882 | 4.890 | 1,025,492 | -0.58(-10.68%) |
May 19, 2010 | 5.609 | 5.849 | 5.370 | 5.474 | 661,121 | -0.15(-2.67%) |
May 18, 2010 | 5.699 | 5.842 | 5.572 | 5.624 | 925,104 | -0.06(-1.06%) |
May 17, 2010 | 5.992 | 6.029 | 5.587 | 5.684 | 1,368,349 | -0.27(-4.53%) |
May 14, 2010 | 6.089 | 6.089 | 5.775 | 5.954 | 672,895 | -0.23(-3.76%) |
May 13, 2010 | 6.232 | 6.397 | 6.104 | 6.187 | 624,556 | -0.10(-1.55%) |
May 12, 2010 | 6.104 | 6.359 | 5.999 | 6.284 | 740,300 | +0.19(+3.20%) |
May 11, 2010 | 5.984 | 6.164 | 5.527 | 6.089 | 766,917 | +0.37(+6.56%) |
May 10, 2010 | 5.527 | 5.864 | 5.489 | 5.714 | 643,150 | +0.45(+8.55%) |
May 07, 2010 | 5.265 | 5.452 | 5.130 | 5.265 | 1,085,981 | +0.03(+0.57%) |
May 06, 2010 | 5.414 | 5.669 | 4.606 | 5.235 | 827,644 | -0.22(-4.12%) |
May 05, 2010 | 5.437 | 5.489 | 5.227 | 5.459 | 889,602 | +0.04(+0.69%) |
May 04, 2010 | 5.916 | 5.916 | 5.392 | 5.422 | 2,170,596 | -0.56(-9.39%) |
May 03, 2010 | 6.021 | 6.148 | 5.796 | 5.983 | 590,931 | +0.04(+0.76%) |
Apr 30, 2010 | 6.358 | 6.440 | 5.931 | 5.938 | 1,130,567 | -0.61(-9.27%) |
Apr 29, 2010 | 6.141 | 6.583 | 6.103 | 6.545 | 819,587 | +0.51(+8.44%) |
Apr 28, 2010 | 6.118 | 6.268 | 5.991 | 6.036 | 424,338 | +0.01(+0.25%) |
Apr 27, 2010 | 6.275 | 6.358 | 5.972 | 6.021 | 777,857 | -0.28(-4.51%) |
Apr 26, 2010 | 6.635 | 6.710 | 6.275 | 6.305 | 681,198 | -0.35(-5.29%) |
Apr 23, 2010 | 6.590 | 6.714 | 6.530 | 6.657 | 665,344 | +0.09(+1.37%) |
Apr 22, 2010 | 6.290 | 6.605 | 6.290 | 6.568 | 677,479 | +0.19(+2.93%) |
Apr 21, 2010 | 6.275 | 6.440 | 6.178 | 6.380 | 616,236 | +0.13(+2.16%) |
Apr 20, 2010 | 6.275 | 6.335 | 6.201 | 6.246 | 466,847 | +0.00(+0.00%) |
Apr 19, 2010 | 5.976 | 6.261 | 5.901 | 6.246 | 536,205 | +0.24(+3.99%) |
Apr 16, 2010 | 6.358 | 6.440 | 5.991 | 6.006 | 839,263 | -0.35(-5.54%) |
Apr 15, 2010 | 6.365 | 6.567 | 6.283 | 6.358 | 591,811 | -0.01(-0.12%) |
Apr 14, 2010 | 6.238 | 6.463 | 6.238 | 6.365 | 1,162,065 | +0.19(+3.16%) |
Apr 13, 2010 | 6.305 | 6.313 | 6.118 | 6.171 | 487,226 | -0.14(-2.25%) |
Apr 12, 2010 | 6.283 | 6.440 | 6.189 | 6.313 | 635,896 | +0.04(+0.72%) |
Apr 09, 2010 | 6.186 | 6.425 | 6.043 | 6.268 | 595,635 | +0.10(+1.58%) |
Apr 08, 2010 | 6.126 | 6.320 | 5.938 | 6.171 | 657,904 | +0.02(+0.37%) |
Apr 07, 2010 | 6.193 | 6.403 | 6.111 | 6.148 | 1,015,290 | -0.04(-0.61%) |
Apr 06, 2010 | 5.684 | 6.186 | 5.676 | 6.186 | 709,518 | +0.46(+7.97%) |
Apr 05, 2010 | 5.631 | 5.744 | 5.609 | 5.729 | 331,910 | +0.13(+2.41%) |