Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.447 | 4.500 | 4.411 | 4.415 | 429,632 | -0.02(-0.48%) |
Jun 29, 2010 | 4.385 | 4.481 | 4.330 | 4.436 | 570,155 | -0.11(-2.52%) |
Jun 25, 2010 | 4.432 | 4.557 | 4.362 | 4.551 | 3,136,690 | +0.15(+3.33%) |
Jun 24, 2010 | 4.383 | 4.536 | 4.349 | 4.404 | 232,400 | -0.01(-0.34%) |
Jun 23, 2010 | 4.430 | 4.489 | 4.372 | 4.419 | 154,333 | -0.03(-0.62%) |
Jun 22, 2010 | 4.651 | 4.666 | 4.424 | 4.447 | 427,744 | -0.18(-3.86%) |
Jun 21, 2010 | 4.725 | 4.772 | 4.608 | 4.625 | 319,807 | -0.04(-0.82%) |
Jun 18, 2010 | 4.606 | 4.787 | 4.606 | 4.663 | 538,563 | +0.08(+1.76%) |
Jun 17, 2010 | 4.657 | 4.657 | 4.523 | 4.583 | 359,646 | -0.04(-0.83%) |
Jun 16, 2010 | 4.566 | 4.736 | 4.513 | 4.621 | 330,360 | +0.01(+0.32%) |
Jun 15, 2010 | 4.551 | 4.629 | 4.459 | 4.606 | 415,403 | +0.08(+1.78%) |
Jun 14, 2010 | 4.457 | 4.598 | 4.457 | 4.525 | 547,331 | +0.12(+2.75%) |
Jun 11, 2010 | 4.311 | 4.413 | 4.264 | 4.404 | 349,455 | +0.04(+0.97%) |
Jun 10, 2010 | 4.347 | 4.396 | 4.292 | 4.362 | 665,135 | +0.08(+1.84%) |
Jun 09, 2010 | 4.353 | 4.400 | 4.270 | 4.283 | 402,191 | -0.03(-0.64%) |
Jun 08, 2010 | 4.334 | 4.334 | 4.230 | 4.311 | 212,872 | -0.01(-0.25%) |
Jun 07, 2010 | 4.481 | 4.502 | 4.302 | 4.321 | 628,896 | -0.15(-3.30%) |
Jun 04, 2010 | 4.587 | 4.644 | 4.455 | 4.469 | 593,793 | -0.23(-4.82%) |
Jun 03, 2010 | 4.640 | 4.748 | 4.640 | 4.695 | 475,877 | +0.08(+1.70%) |
Jun 02, 2010 | 4.542 | 4.621 | 4.489 | 4.617 | 214,439 | +0.09(+1.97%) |
Jun 01, 2010 | 4.697 | 4.706 | 4.527 | 4.527 | 289,019 | -0.20(-4.31%) |
May 28, 2010 | 4.772 | 4.804 | 4.723 | 4.731 | 519,683 | -0.04(-0.85%) |
May 27, 2010 | 4.608 | 4.774 | 4.530 | 4.772 | 567,736 | +0.25(+5.45%) |
May 26, 2010 | 4.434 | 4.570 | 4.389 | 4.525 | 526,085 | +0.11(+2.40%) |
May 25, 2010 | 4.364 | 4.449 | 4.292 | 4.419 | 353,235 | +0.00(+0.05%) |
May 24, 2010 | 4.521 | 4.534 | 4.408 | 4.417 | 317,811 | -0.09(-2.07%) |
May 21, 2010 | 4.413 | 4.517 | 4.330 | 4.510 | 479,524 | +0.08(+1.92%) |
May 20, 2010 | 4.521 | 4.787 | 4.419 | 4.425 | 475,232 | -0.34(-7.09%) |
May 19, 2010 | 4.869 | 4.869 | 4.721 | 4.763 | 257,436 | -0.08(-1.75%) |
May 18, 2010 | 4.912 | 4.947 | 4.780 | 4.848 | 525,873 | -0.00(-0.09%) |
May 17, 2010 | 4.797 | 4.869 | 4.702 | 4.853 | 237,602 | +0.09(+1.83%) |
May 14, 2010 | 4.772 | 4.776 | 4.687 | 4.765 | 216,138 | -0.03(-0.71%) |
May 13, 2010 | 4.957 | 4.974 | 4.791 | 4.799 | 531,931 | -0.15(-3.09%) |
May 12, 2010 | 4.748 | 5.003 | 4.748 | 4.952 | 636,757 | +0.22(+4.58%) |
May 11, 2010 | 4.708 | 4.795 | 4.615 | 4.736 | 382,163 | +0.04(+0.91%) |
May 10, 2010 | 4.585 | 4.693 | 4.570 | 4.693 | 413,007 | +0.21(+4.59%) |
May 07, 2010 | 4.615 | 4.640 | 4.419 | 4.487 | 675,184 | -0.13(-2.76%) |
May 06, 2010 | 4.674 | 4.787 | 4.515 | 4.615 | 588,874 | -0.06(-1.27%) |
May 05, 2010 | 4.674 | 4.708 | 4.634 | 4.674 | 369,116 | -0.01(-0.23%) |
May 04, 2010 | 4.695 | 4.695 | 4.615 | 4.685 | 426,695 | -0.07(-1.52%) |
May 03, 2010 | 4.642 | 4.759 | 4.625 | 4.757 | 232,782 | +0.11(+2.47%) |
Apr 30, 2010 | 4.719 | 4.769 | 4.636 | 4.642 | 332,666 | -0.08(-1.75%) |
Apr 29, 2010 | 4.527 | 4.725 | 4.485 | 4.725 | 372,321 | +0.23(+5.10%) |
Apr 28, 2010 | 4.589 | 4.589 | 4.491 | 4.496 | 229,661 | -0.06(-1.31%) |
Apr 27, 2010 | 4.691 | 4.736 | 4.555 | 4.555 | 374,251 | -0.14(-3.07%) |
Apr 26, 2010 | 4.729 | 4.755 | 4.668 | 4.700 | 217,612 | -0.02(-0.41%) |
Apr 23, 2010 | 4.680 | 4.742 | 4.642 | 4.719 | 299,355 | -0.01(-0.13%) |
Apr 22, 2010 | 4.638 | 4.748 | 4.589 | 4.725 | 495,330 | +0.06(+1.18%) |
Apr 21, 2010 | 4.551 | 4.791 | 4.466 | 4.670 | 1,563,005 | +0.27(+6.08%) |
Apr 20, 2010 | 4.474 | 4.521 | 4.351 | 4.402 | 885,138 | -0.07(-1.57%) |
Apr 19, 2010 | 4.472 | 4.515 | 4.408 | 4.472 | 259,027 | -0.03(-0.61%) |
Apr 16, 2010 | 4.517 | 4.525 | 4.419 | 4.500 | 349,752 | -0.01(-0.28%) |
Apr 15, 2010 | 4.330 | 4.544 | 4.330 | 4.513 | 795,976 | +0.16(+3.76%) |
Apr 14, 2010 | 4.194 | 4.349 | 4.194 | 4.349 | 1,803,276 | +0.19(+4.49%) |
Apr 13, 2010 | 4.188 | 4.190 | 4.122 | 4.162 | 215,225 | -0.02(-0.46%) |
Apr 12, 2010 | 4.179 | 4.219 | 4.112 | 4.181 | 182,969 | +0.01(+0.25%) |
Apr 09, 2010 | 4.215 | 4.215 | 4.151 | 4.171 | 157,514 | -0.04(-1.01%) |
Apr 08, 2010 | 4.098 | 4.232 | 4.096 | 4.213 | 311,537 | +0.09(+2.22%) |
Apr 07, 2010 | 4.158 | 4.158 | 4.081 | 4.122 | 331,659 | -0.05(-1.22%) |
Apr 06, 2010 | 4.213 | 4.213 | 4.158 | 4.173 | 460,245 | -0.07(-1.65%) |
Apr 05, 2010 | 4.160 | 4.243 | 4.139 | 4.243 | 273,430 | +0.10(+2.31%) |