Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.510 | 4.690 | 4.440 | 4.510 | 442,287 | -0.03(-0.66%) |
Jun 29, 2010 | 4.680 | 4.780 | 4.480 | 4.540 | 338,773 | +0.04(+0.89%) |
Jun 25, 2010 | 4.390 | 4.520 | 4.260 | 4.500 | 4,429,560 | +0.07(+1.58%) |
Jun 24, 2010 | 4.560 | 4.600 | 4.380 | 4.430 | 227,396 | -0.18(-3.90%) |
Jun 23, 2010 | 4.770 | 4.770 | 4.410 | 4.610 | 316,228 | -0.14(-2.95%) |
Jun 22, 2010 | 4.880 | 4.980 | 4.660 | 4.750 | 540,901 | -0.12(-2.46%) |
Jun 21, 2010 | 4.970 | 5.200 | 4.810 | 4.870 | 750,381 | +0.01(+0.21%) |
Jun 18, 2010 | 4.580 | 4.880 | 4.540 | 4.860 | 473,790 | +0.32(+7.05%) |
Jun 17, 2010 | 4.670 | 4.670 | 4.480 | 4.540 | 122,396 | -0.10(-2.16%) |
Jun 16, 2010 | 4.550 | 4.670 | 4.420 | 4.640 | 253,292 | -0.04(-0.85%) |
Jun 15, 2010 | 4.570 | 4.680 | 4.420 | 4.680 | 255,218 | +0.17(+3.77%) |
Jun 14, 2010 | 4.470 | 4.610 | 4.340 | 4.510 | 201,564 | +0.16(+3.68%) |
Jun 11, 2010 | 4.100 | 4.410 | 4.070 | 4.350 | 152,013 | +0.10(+2.35%) |
Jun 10, 2010 | 4.180 | 4.300 | 4.120 | 4.250 | 244,305 | +0.20(+4.94%) |
Jun 09, 2010 | 4.210 | 4.390 | 4.020 | 4.050 | 252,948 | -0.14(-3.34%) |
Jun 08, 2010 | 4.260 | 4.380 | 3.950 | 4.190 | 427,748 | -0.08(-1.87%) |
Jun 07, 2010 | 4.450 | 4.630 | 4.210 | 4.270 | 323,524 | -0.16(-3.61%) |
Jun 04, 2010 | 4.800 | 4.880 | 4.390 | 4.430 | 1,040,584 | -0.55(-11.04%) |
Jun 03, 2010 | 4.530 | 4.980 | 4.440 | 4.980 | 702,509 | +0.50(+11.16%) |
Jun 02, 2010 | 4.500 | 4.553 | 4.300 | 4.480 | 173,540 | +0.03(+0.67%) |
Jun 01, 2010 | 4.340 | 4.500 | 4.200 | 4.450 | 313,895 | +0.10(+2.30%) |
May 28, 2010 | 4.400 | 4.410 | 4.210 | 4.350 | 299,201 | -0.05(-1.14%) |
May 27, 2010 | 4.400 | 4.500 | 4.320 | 4.400 | 377,007 | +0.17(+4.02%) |
May 26, 2010 | 4.170 | 4.500 | 4.150 | 4.230 | 384,720 | +0.17(+4.19%) |
May 25, 2010 | 4.090 | 4.200 | 3.960 | 4.060 | 632,879 | -0.26(-6.02%) |
May 24, 2010 | 4.210 | 4.490 | 4.130 | 4.320 | 385,036 | +0.13(+3.10%) |
May 21, 2010 | 4.000 | 4.450 | 3.950 | 4.190 | 541,539 | +0.11(+2.70%) |
May 20, 2010 | 4.080 | 4.220 | 3.920 | 4.080 | 334,424 | -0.28(-6.42%) |
May 19, 2010 | 4.600 | 4.630 | 4.060 | 4.360 | 587,250 | -0.27(-5.83%) |
May 18, 2010 | 4.690 | 4.800 | 4.550 | 4.630 | 425,623 | -0.04(-0.86%) |
May 17, 2010 | 4.600 | 4.670 | 4.410 | 4.670 | 256,741 | +0.07(+1.52%) |
May 14, 2010 | 4.630 | 4.710 | 4.550 | 4.600 | 253,314 | -0.15(-3.16%) |
May 13, 2010 | 4.800 | 4.890 | 4.580 | 4.750 | 495,495 | -0.01(-0.21%) |
May 12, 2010 | 4.470 | 4.840 | 4.470 | 4.760 | 553,408 | +0.29(+6.49%) |
May 11, 2010 | 4.680 | 4.790 | 4.070 | 4.470 | 703,737 | +0.37(+9.02%) |
May 10, 2010 | 4.050 | 4.100 | 3.870 | 4.100 | 443,073 | +0.42(+11.41%) |
May 07, 2010 | 4.000 | 4.040 | 3.580 | 3.680 | 562,819 | -0.30(-7.65%) |
May 06, 2010 | 4.300 | 4.450 | 3.510 | 3.985 | 371,948 | -0.35(-7.97%) |
May 05, 2010 | 4.221 | 4.530 | 4.060 | 4.330 | 361,213 | -0.06(-1.37%) |
May 04, 2010 | 4.550 | 4.567 | 4.120 | 4.390 | 426,046 | -0.22(-4.77%) |
May 03, 2010 | 4.440 | 4.650 | 4.260 | 4.610 | 500,765 | +0.24(+5.49%) |
Apr 30, 2010 | 4.200 | 4.380 | 4.100 | 4.370 | 532,823 | +0.14(+3.31%) |
Apr 29, 2010 | 4.410 | 4.500 | 4.010 | 4.230 | 1,386,662 | +0.14(+3.42%) |
Apr 28, 2010 | 3.760 | 4.220 | 3.760 | 4.090 | 1,457,647 | +0.38(+10.24%) |
Apr 27, 2010 | 3.880 | 4.050 | 3.610 | 3.710 | 507,333 | -0.14(-3.64%) |
Apr 26, 2010 | 3.740 | 3.930 | 3.720 | 3.850 | 319,734 | +0.15(+4.05%) |
Apr 23, 2010 | 3.500 | 3.730 | 3.500 | 3.700 | 378,184 | +0.21(+6.02%) |
Apr 22, 2010 | 3.340 | 3.490 | 3.300 | 3.490 | 113,888 | +0.14(+4.18%) |
Apr 21, 2010 | 3.350 | 3.370 | 3.310 | 3.350 | 72,111 | +0.03(+0.90%) |
Apr 20, 2010 | 3.310 | 3.360 | 3.299 | 3.320 | 101,504 | +0.02(+0.61%) |
Apr 19, 2010 | 3.300 | 3.350 | 3.230 | 3.300 | 149,347 | +0.00(+0.00%) |
Apr 16, 2010 | 3.380 | 3.420 | 3.260 | 3.300 | 108,256 | -0.07(-2.08%) |
Apr 15, 2010 | 3.350 | 3.470 | 3.320 | 3.370 | 210,076 | +0.00(+0.00%) |
Apr 14, 2010 | 3.300 | 3.400 | 3.250 | 3.370 | 244,609 | +0.09(+2.74%) |
Apr 13, 2010 | 3.280 | 3.330 | 3.200 | 3.280 | 83,470 | -0.04(-1.20%) |
Apr 12, 2010 | 3.360 | 3.420 | 3.300 | 3.320 | 106,974 | -0.07(-2.06%) |
Apr 09, 2010 | 3.320 | 3.390 | 3.230 | 3.390 | 51,344 | +0.08(+2.57%) |
Apr 08, 2010 | 3.350 | 3.410 | 3.200 | 3.305 | 106,693 | -0.02(-0.75%) |
Apr 07, 2010 | 3.270 | 3.430 | 3.270 | 3.330 | 187,184 | -0.01(-0.30%) |
Apr 06, 2010 | 3.290 | 3.370 | 3.290 | 3.340 | 87,272 | +0.00(+0.00%) |
Apr 05, 2010 | 3.240 | 3.390 | 3.240 | 3.340 | 199,282 | +0.11(+3.41%) |