Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.788 | 3.839 | 3.733 | 3.810 | 48,470 | -0.01(-0.29%) |
Jun 29, 2010 | 3.817 | 3.883 | 3.802 | 3.821 | 55,789 | +0.03(+0.77%) |
Jun 25, 2010 | 3.890 | 4.036 | 3.784 | 3.792 | 2,084,644 | -0.07(-1.89%) |
Jun 24, 2010 | 3.934 | 3.985 | 3.802 | 3.865 | 114,237 | -0.15(-3.65%) |
Jun 23, 2010 | 4.128 | 4.128 | 3.934 | 4.011 | 33,813 | -0.13(-3.18%) |
Jun 22, 2010 | 4.212 | 4.347 | 4.106 | 4.143 | 60,833 | -0.04(-1.05%) |
Jun 21, 2010 | 4.172 | 4.504 | 4.172 | 4.186 | 51,139 | +0.13(+3.25%) |
Jun 18, 2010 | 4.172 | 4.274 | 3.938 | 4.055 | 99,285 | -0.09(-2.20%) |
Jun 17, 2010 | 4.113 | 4.249 | 4.113 | 4.146 | 48,815 | +0.03(+0.80%) |
Jun 16, 2010 | 4.005 | 4.139 | 4.005 | 4.113 | 29,001 | +0.11(+2.70%) |
Jun 15, 2010 | 3.998 | 4.037 | 3.947 | 4.005 | 53,213 | +0.01(+0.36%) |
Jun 14, 2010 | 3.973 | 4.074 | 3.973 | 3.991 | 17,330 | +0.05(+1.19%) |
Jun 11, 2010 | 3.706 | 3.962 | 3.706 | 3.944 | 43,280 | +0.18(+4.89%) |
Jun 10, 2010 | 3.745 | 3.882 | 3.666 | 3.760 | 51,259 | +0.08(+2.16%) |
Jun 09, 2010 | 3.807 | 3.835 | 3.662 | 3.680 | 63,442 | -0.08(-2.21%) |
Jun 08, 2010 | 3.792 | 3.835 | 3.702 | 3.763 | 38,718 | -0.08(-1.97%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.835 | 3.839 | 51,051 | +0.01(+0.28%) |
Jun 04, 2010 | 3.911 | 3.958 | 3.792 | 3.828 | 60,468 | -0.12(-3.02%) |
Jun 03, 2010 | 4.034 | 4.146 | 3.944 | 3.947 | 25,531 | -0.10(-2.58%) |
Jun 02, 2010 | 3.872 | 4.052 | 3.861 | 4.052 | 18,563 | +0.22(+5.74%) |
Jun 01, 2010 | 3.926 | 4.059 | 3.825 | 3.832 | 35,192 | -0.12(-3.01%) |
May 28, 2010 | 4.088 | 4.088 | 3.839 | 3.951 | 21,174 | -0.14(-3.35%) |
May 27, 2010 | 3.890 | 4.160 | 3.807 | 4.088 | 71,843 | +0.24(+6.19%) |
May 26, 2010 | 3.969 | 3.991 | 3.850 | 3.850 | 35,098 | +0.06(+1.72%) |
May 25, 2010 | 3.839 | 3.850 | 3.745 | 3.785 | 48,246 | -0.06(-1.50%) |
May 24, 2010 | 3.958 | 3.958 | 3.835 | 3.843 | 28,466 | -0.11(-2.74%) |
May 21, 2010 | 4.016 | 4.034 | 3.929 | 3.951 | 72,766 | -0.08(-1.97%) |
May 20, 2010 | 4.102 | 4.196 | 4.016 | 4.030 | 70,765 | -0.21(-5.02%) |
May 19, 2010 | 4.218 | 4.243 | 4.203 | 4.243 | 28,906 | -0.02(-0.51%) |
May 18, 2010 | 4.286 | 4.286 | 4.207 | 4.265 | 16,629 | +0.03(+0.68%) |
May 17, 2010 | 4.341 | 4.341 | 4.110 | 4.236 | 36,426 | -0.06(-1.51%) |
May 14, 2010 | 4.344 | 4.380 | 4.276 | 4.301 | 20,320 | -0.08(-1.89%) |
May 13, 2010 | 4.373 | 4.406 | 4.301 | 4.384 | 22,465 | +0.00(+0.00%) |
May 12, 2010 | 4.474 | 4.517 | 4.268 | 4.384 | 59,429 | -0.08(-1.78%) |
May 11, 2010 | 4.348 | 4.669 | 4.294 | 4.463 | 41,877 | +0.02(+0.49%) |
May 10, 2010 | 4.312 | 4.452 | 4.153 | 4.442 | 56,236 | +0.26(+6.12%) |
May 07, 2010 | 4.272 | 4.647 | 4.185 | 4.185 | 34,034 | -0.10(-2.36%) |
May 06, 2010 | 4.507 | 4.557 | 4.157 | 4.286 | 69,825 | -0.24(-5.26%) |
May 05, 2010 | 4.575 | 4.582 | 4.485 | 4.525 | 46,641 | -0.09(-2.03%) |
May 04, 2010 | 4.647 | 4.709 | 4.539 | 4.618 | 39,133 | -0.08(-1.77%) |
May 03, 2010 | 4.658 | 4.709 | 4.553 | 4.701 | 48,459 | +0.07(+1.48%) |
Apr 30, 2010 | 4.669 | 4.694 | 4.557 | 4.633 | 32,058 | -0.05(-1.08%) |
Apr 29, 2010 | 4.582 | 4.701 | 4.514 | 4.683 | 21,612 | +0.12(+2.53%) |
Apr 28, 2010 | 4.579 | 4.680 | 4.493 | 4.568 | 18,411 | +0.00(+0.08%) |
Apr 27, 2010 | 4.640 | 4.705 | 4.528 | 4.564 | 25,478 | -0.12(-2.47%) |
Apr 26, 2010 | 4.705 | 4.709 | 4.654 | 4.680 | 28,687 | -0.03(-0.61%) |
Apr 23, 2010 | 4.705 | 4.709 | 4.658 | 4.709 | 33,103 | +0.01(+0.23%) |
Apr 22, 2010 | 4.658 | 4.701 | 4.654 | 4.698 | 8,788 | +0.00(+0.08%) |
Apr 21, 2010 | 4.669 | 4.701 | 4.654 | 4.694 | 7,333 | -0.01(-0.31%) |
Apr 20, 2010 | 4.597 | 4.802 | 4.582 | 4.709 | 46,641 | +0.15(+3.33%) |
Apr 19, 2010 | 4.611 | 4.680 | 4.546 | 4.557 | 7,588 | -0.02(-0.39%) |
Apr 16, 2010 | 4.647 | 4.647 | 4.517 | 4.575 | 21,989 | -0.07(-1.48%) |
Apr 15, 2010 | 4.593 | 4.665 | 4.546 | 4.644 | 17,776 | -0.06(-1.38%) |
Apr 14, 2010 | 4.582 | 4.709 | 4.582 | 4.709 | 102,507 | +0.18(+3.90%) |
Apr 13, 2010 | 4.535 | 4.608 | 4.517 | 4.532 | 6,704 | -0.03(-0.55%) |
Apr 12, 2010 | 4.626 | 4.629 | 4.553 | 4.557 | 14,259 | -0.02(-0.47%) |
Apr 09, 2010 | 4.579 | 4.579 | 4.539 | 4.579 | 7,023 | +0.03(+0.71%) |
Apr 08, 2010 | 4.593 | 4.593 | 4.546 | 4.546 | 7,677 | -0.05(-1.02%) |
Apr 07, 2010 | 4.525 | 4.676 | 4.525 | 4.593 | 22,565 | +0.05(+1.03%) |
Apr 06, 2010 | 4.532 | 4.575 | 4.532 | 4.546 | 5,834 | -0.04(-0.79%) |
Apr 05, 2010 | 4.568 | 4.614 | 4.525 | 4.582 | 17,610 | +0.06(+1.44%) |