Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.750 | 4.980 | 4.730 | 4.840 | 5,201,206 | +0.07(+1.47%) |
Jun 29, 2010 | 4.930 | 4.970 | 4.710 | 4.770 | 6,160,136 | -0.30(-5.92%) |
Jun 25, 2010 | 5.020 | 5.130 | 5.000 | 5.070 | 2,812,019 | +0.04(+0.80%) |
Jun 24, 2010 | 5.050 | 5.070 | 4.990 | 5.030 | 3,184,835 | -0.08(-1.57%) |
Jun 23, 2010 | 5.070 | 5.130 | 4.990 | 5.110 | 5,311,118 | +0.04(+0.79%) |
Jun 22, 2010 | 5.150 | 5.160 | 4.990 | 5.070 | 9,907,810 | -0.08(-1.55%) |
Jun 21, 2010 | 5.110 | 5.150 | 5.100 | 5.150 | 4,781,088 | +0.08(+1.58%) |
Jun 18, 2010 | 5.050 | 5.100 | 4.970 | 5.070 | 14,741,843 | +0.00(+0.00%) |
Jun 17, 2010 | 4.950 | 5.070 | 4.920 | 5.070 | 9,737,904 | +0.13(+2.63%) |
Jun 16, 2010 | 4.870 | 4.940 | 4.870 | 4.940 | 3,280,268 | +0.11(+2.28%) |
Jun 15, 2010 | 4.720 | 4.850 | 4.690 | 4.830 | 3,858,953 | +0.17(+3.65%) |
Jun 14, 2010 | 4.700 | 4.800 | 4.620 | 4.660 | 5,799,017 | +0.04(+0.87%) |
Jun 11, 2010 | 4.550 | 4.650 | 4.510 | 4.620 | 3,719,076 | +0.04(+0.87%) |
Jun 10, 2010 | 4.560 | 4.640 | 4.520 | 4.580 | 3,306,299 | +0.09(+2.00%) |
Jun 09, 2010 | 4.560 | 4.620 | 4.480 | 4.490 | 4,528,313 | -0.01(-0.22%) |
Jun 08, 2010 | 4.520 | 4.550 | 4.360 | 4.500 | 6,602,930 | +0.03(+0.67%) |
Jun 07, 2010 | 4.770 | 4.780 | 4.420 | 4.470 | 6,519,403 | -0.28(-5.89%) |
Jun 04, 2010 | 4.820 | 4.820 | 4.700 | 4.750 | 6,899,321 | -0.14(-2.86%) |
Jun 03, 2010 | 4.860 | 4.900 | 4.770 | 4.890 | 11,301,439 | +0.06(+1.24%) |
Jun 02, 2010 | 4.780 | 4.870 | 4.730 | 4.830 | 12,338,705 | +0.22(+4.77%) |
Jun 01, 2010 | 4.860 | 4.860 | 4.600 | 4.610 | 11,841,592 | -0.24(-4.95%) |
May 31, 2010 | 4.940 | 4.950 | 4.830 | 4.850 | 1,742,043 | -0.04(-0.82%) |
May 28, 2010 | 4.980 | 4.970 | 4.830 | 4.890 | 7,322,680 | -0.08(-1.61%) |
May 27, 2010 | 4.880 | 5.040 | 4.870 | 4.970 | 10,139,638 | +0.17(+3.54%) |
May 26, 2010 | 5.020 | 5.080 | 4.780 | 4.800 | 7,060,380 | -0.15(-3.03%) |
May 25, 2010 | 4.830 | 4.990 | 4.760 | 4.950 | 7,014,409 | -0.08(-1.59%) |
May 21, 2010 | 4.820 | 5.080 | 4.800 | 5.030 | 8,174,673 | +0.16(+3.29%) |
May 20, 2010 | 4.900 | 4.870 | 4.800 | 4.870 | 8,702,740 | -0.12(-2.40%) |
May 19, 2010 | 5.070 | 5.140 | 4.980 | 4.990 | 6,639,893 | -0.10(-1.96%) |
May 18, 2010 | 5.240 | 5.330 | 5.070 | 5.090 | 6,771,231 | -0.12(-2.30%) |
May 17, 2010 | 5.370 | 5.390 | 5.120 | 5.210 | 3,508,129 | -0.18(-3.34%) |
May 14, 2010 | 5.450 | 5.470 | 5.270 | 5.390 | 4,856,801 | -0.11(-2.00%) |
May 13, 2010 | 5.450 | 5.500 | 5.420 | 5.500 | 3,691,195 | +0.08(+1.48%) |
May 12, 2010 | 5.310 | 5.450 | 5.260 | 5.420 | 10,343,211 | +0.17(+3.24%) |
May 11, 2010 | 5.200 | 5.290 | 5.200 | 5.250 | 3,909,552 | +0.00(+0.00%) |
May 10, 2010 | 5.180 | 5.260 | 5.180 | 5.250 | 3,182,204 | +0.21(+4.17%) |
May 07, 2010 | 4.970 | 5.110 | 4.850 | 5.040 | 6,323,313 | +0.07(+1.41%) |
May 06, 2010 | 5.050 | 5.130 | 4.810 | 4.970 | 9,483,763 | -0.10(-1.97%) |
May 05, 2010 | 5.110 | 5.170 | 5.060 | 5.070 | 5,842,571 | -0.13(-2.50%) |
May 04, 2010 | 5.290 | 5.290 | 5.140 | 5.200 | 4,819,540 | -0.09(-1.70%) |
May 03, 2010 | 5.380 | 5.380 | 5.270 | 5.290 | 2,615,185 | -0.01(-0.19%) |
Apr 30, 2010 | 5.500 | 5.520 | 5.270 | 5.300 | 4,525,263 | -0.17(-3.11%) |
Apr 29, 2010 | 5.200 | 5.490 | 5.190 | 5.470 | 7,350,197 | +0.29(+5.60%) |
Apr 28, 2010 | 5.150 | 5.250 | 5.080 | 5.180 | 6,126,995 | +0.06(+1.17%) |
Apr 27, 2010 | 5.250 | 5.280 | 5.080 | 5.120 | 7,621,436 | -0.16(-3.03%) |
Apr 26, 2010 | 5.290 | 5.320 | 5.230 | 5.280 | 10,925,113 | +0.02(+0.38%) |
Apr 23, 2010 | 5.330 | 5.330 | 5.260 | 5.260 | 6,310,164 | -0.07(-1.31%) |
Apr 22, 2010 | 5.360 | 5.390 | 5.270 | 5.330 | 8,883,433 | -0.10(-1.84%) |
Apr 21, 2010 | 5.500 | 5.530 | 5.360 | 5.430 | 7,397,010 | -0.09(-1.63%) |
Apr 20, 2010 | 5.300 | 5.520 | 5.300 | 5.520 | 9,016,237 | +0.24(+4.55%) |
Apr 19, 2010 | 5.280 | 5.320 | 5.220 | 5.280 | 3,373,770 | -0.04(-0.75%) |
Apr 16, 2010 | 5.450 | 5.450 | 5.250 | 5.320 | 8,382,265 | -0.11(-2.03%) |
Apr 15, 2010 | 5.410 | 5.450 | 5.360 | 5.430 | 13,400,606 | +0.04(+0.74%) |
Apr 14, 2010 | 5.440 | 5.460 | 5.360 | 5.390 | 5,884,624 | -0.01(-0.19%) |
Apr 13, 2010 | 5.500 | 5.500 | 5.390 | 5.400 | 4,668,142 | -0.10(-1.82%) |
Apr 12, 2010 | 5.490 | 5.520 | 5.470 | 5.500 | 2,117,943 | +0.03(+0.55%) |
Apr 09, 2010 | 5.470 | 5.510 | 5.450 | 5.470 | 3,193,331 | -0.02(-0.36%) |
Apr 08, 2010 | 5.540 | 5.600 | 5.450 | 5.490 | 6,854,801 | -0.05(-0.90%) |
Apr 07, 2010 | 5.570 | 5.620 | 5.500 | 5.540 | 11,795,377 | -0.09(-1.60%) |
Apr 06, 2010 | 5.500 | 5.660 | 5.380 | 5.630 | 16,392,930 | +0.04(+0.72%) |
Apr 05, 2010 | 5.710 | 5.730 | 5.470 | 5.590 | 7,707,437 | -0.12(-2.10%) |