Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.023 | 4.187 | 4.016 | 4.151 | 43,226 | +0.13(+3.18%) |
Jun 29, 2010 | 4.028 | 4.087 | 4.016 | 4.023 | 32,833 | +0.02(+0.53%) |
Jun 25, 2010 | 4.137 | 4.137 | 4.002 | 4.002 | 28,196 | -0.14(-3.26%) |
Jun 24, 2010 | 4.141 | 4.158 | 4.130 | 4.137 | 20,188 | -0.04(-0.85%) |
Jun 23, 2010 | 4.165 | 4.229 | 4.158 | 4.172 | 20,068 | +0.03(+0.69%) |
Jun 22, 2010 | 4.116 | 4.180 | 4.037 | 4.144 | 35,030 | +0.06(+1.57%) |
Jun 21, 2010 | 4.059 | 4.187 | 4.044 | 4.080 | 59,805 | +0.02(+0.53%) |
Jun 18, 2010 | 4.059 | 4.117 | 4.059 | 4.059 | 10,410 | -0.05(-1.21%) |
Jun 17, 2010 | 4.108 | 4.180 | 4.059 | 4.108 | 8,441 | -0.01(-0.34%) |
Jun 16, 2010 | 4.084 | 4.201 | 4.084 | 4.123 | 4,290 | -0.05(-1.28%) |
Jun 15, 2010 | 4.180 | 4.194 | 4.158 | 4.176 | 35,734 | +0.01(+0.26%) |
Jun 14, 2010 | 4.158 | 4.194 | 4.116 | 4.165 | 59,594 | +0.07(+1.74%) |
Jun 11, 2010 | 4.116 | 4.126 | 4.087 | 4.094 | 12,148 | -0.01(-0.35%) |
Jun 10, 2010 | 4.165 | 4.165 | 4.044 | 4.108 | 38,688 | -0.03(-0.69%) |
Jun 09, 2010 | 4.066 | 4.180 | 4.066 | 4.137 | 18,570 | +0.01(+0.34%) |
Jun 08, 2010 | 4.059 | 4.201 | 3.956 | 4.123 | 34,220 | +0.06(+1.40%) |
Jun 07, 2010 | 4.080 | 4.101 | 4.030 | 4.066 | 16,572 | +0.01(+0.18%) |
Jun 04, 2010 | 4.080 | 4.137 | 4.052 | 4.059 | 26,378 | -0.09(-2.06%) |
Jun 03, 2010 | 4.116 | 4.144 | 4.087 | 4.144 | 51,545 | +0.01(+0.17%) |
Jun 02, 2010 | 4.158 | 4.158 | 4.137 | 4.137 | 28,875 | -0.01(-0.34%) |
Jun 01, 2010 | 4.144 | 4.215 | 4.087 | 4.151 | 35,628 | -0.03(-0.68%) |
May 28, 2010 | 4.180 | 4.187 | 4.123 | 4.180 | 19,290 | +0.00(+0.00%) |
May 27, 2010 | 4.229 | 4.229 | 4.087 | 4.180 | 86,819 | +0.01(+0.17%) |
May 26, 2010 | 4.208 | 4.265 | 4.087 | 4.172 | 65,102 | -0.04(-1.01%) |
May 25, 2010 | 4.108 | 4.215 | 3.995 | 4.215 | 91,557 | +0.09(+2.07%) |
May 24, 2010 | 4.158 | 4.215 | 4.101 | 4.130 | 82,925 | +0.05(+1.22%) |
May 21, 2010 | 3.966 | 4.265 | 3.959 | 4.080 | 37,844 | +0.08(+1.95%) |
May 20, 2010 | 3.981 | 4.108 | 3.931 | 4.002 | 121,384 | -0.18(-4.41%) |
May 19, 2010 | 4.059 | 4.187 | 4.052 | 4.187 | 52,769 | -0.01(-0.34%) |
May 18, 2010 | 4.229 | 4.265 | 4.201 | 4.201 | 29,262 | +0.00(+0.00%) |
May 17, 2010 | 4.130 | 4.300 | 4.023 | 4.201 | 163,738 | +0.07(+1.72%) |
May 14, 2010 | 4.092 | 4.194 | 4.023 | 4.130 | 37,301 | -0.05(-1.19%) |
May 13, 2010 | 4.123 | 4.194 | 4.123 | 4.180 | 49,619 | +0.09(+2.12%) |
May 12, 2010 | 4.116 | 4.151 | 4.087 | 4.093 | 35,804 | +0.03(+0.66%) |
May 11, 2010 | 4.094 | 4.101 | 3.924 | 4.066 | 72,776 | +0.09(+2.14%) |
May 10, 2010 | 4.037 | 4.066 | 3.924 | 3.981 | 72,765 | +0.13(+3.32%) |
May 07, 2010 | 3.945 | 4.016 | 3.846 | 3.853 | 53,554 | -0.06(-1.45%) |
May 06, 2010 | 4.101 | 4.101 | 3.696 | 3.909 | 146,421 | -0.23(-5.50%) |
May 05, 2010 | 4.151 | 4.215 | 4.030 | 4.137 | 104,036 | +0.00(+0.00%) |
May 04, 2010 | 4.236 | 4.286 | 4.087 | 4.137 | 126,328 | -0.15(-3.48%) |
May 03, 2010 | 4.307 | 4.307 | 4.208 | 4.286 | 26,167 | -0.03(-0.66%) |
Apr 30, 2010 | 4.265 | 4.315 | 4.244 | 4.315 | 56,140 | +0.06(+1.50%) |
Apr 29, 2010 | 4.265 | 4.307 | 4.222 | 4.251 | 201,682 | +0.02(+0.50%) |
Apr 28, 2010 | 4.279 | 4.293 | 4.144 | 4.229 | 64,930 | -0.06(-1.33%) |
Apr 27, 2010 | 4.208 | 4.300 | 4.201 | 4.286 | 152,756 | +0.09(+2.03%) |
Apr 26, 2010 | 4.180 | 4.201 | 4.158 | 4.201 | 15,334 | +0.05(+1.20%) |
Apr 23, 2010 | 4.244 | 4.244 | 4.151 | 4.151 | 20,766 | -0.09(-2.01%) |
Apr 22, 2010 | 4.201 | 4.243 | 4.201 | 4.236 | 10,129 | +0.03(+0.68%) |
Apr 21, 2010 | 4.244 | 4.286 | 4.201 | 4.208 | 67,361 | -0.03(-0.67%) |
Apr 20, 2010 | 4.236 | 4.244 | 4.130 | 4.236 | 37,710 | -0.01(-0.17%) |
Apr 19, 2010 | 4.229 | 4.279 | 4.144 | 4.244 | 75,925 | -0.04(-1.00%) |
Apr 16, 2010 | 4.279 | 4.315 | 4.247 | 4.286 | 115,176 | +0.02(+0.53%) |
Apr 15, 2010 | 4.251 | 4.307 | 4.194 | 4.263 | 113,929 | +0.03(+0.81%) |
Apr 14, 2010 | 4.286 | 4.286 | 4.194 | 4.229 | 153,750 | -0.01(-0.33%) |
Apr 13, 2010 | 4.371 | 4.421 | 4.194 | 4.244 | 712,723 | +0.07(+1.70%) |
Apr 12, 2010 | 4.194 | 4.251 | 4.073 | 4.172 | 163,843 | +0.01(+0.34%) |
Apr 09, 2010 | 4.137 | 4.180 | 4.066 | 4.158 | 63,481 | +0.01(+0.34%) |
Apr 08, 2010 | 4.087 | 4.180 | 4.066 | 4.144 | 75,819 | +0.09(+2.10%) |
Apr 07, 2010 | 4.286 | 4.286 | 4.052 | 4.059 | 88,424 | -0.14(-3.38%) |
Apr 06, 2010 | 4.300 | 4.300 | 4.172 | 4.201 | 79,656 | -0.02(-0.50%) |
Apr 05, 2010 | 4.180 | 4.293 | 4.158 | 4.222 | 120,194 | +0.03(+0.68%) |