Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.890 | 3.979 | 3.857 | 3.872 | 2,711 | +0.08(+2.04%) |
Jun 29, 2010 | 3.865 | 3.865 | 3.765 | 3.794 | 10,291 | -0.28(-6.88%) |
Jun 25, 2010 | 4.075 | 4.104 | 3.986 | 4.075 | 22,254,930 | +0.07(+1.66%) |
Jun 24, 2010 | 4.108 | 4.115 | 3.983 | 4.008 | 3,433 | -0.16(-3.81%) |
Jun 23, 2010 | 4.163 | 4.211 | 4.079 | 4.167 | 23,383,372 | +0.02(+0.44%) |
Jun 22, 2010 | 4.211 | 4.259 | 4.121 | 4.148 | 9,862 | -0.08(-1.83%) |
Jun 21, 2010 | 4.344 | 4.348 | 4.193 | 4.226 | 33,134,828 | -0.03(-0.61%) |
Jun 18, 2010 | 4.252 | 4.333 | 4.204 | 4.252 | 33,003,014 | +0.10(+2.31%) |
Jun 17, 2010 | 4.178 | 4.193 | 4.086 | 4.156 | 36,652,888 | +0.10(+2.45%) |
Jun 16, 2010 | 3.994 | 4.082 | 3.975 | 4.056 | 15,782 | -0.07(-1.70%) |
Jun 15, 2010 | 3.853 | 4.126 | 3.975 | 4.126 | 2,535 | +0.27(+7.08%) |
Jun 14, 2010 | 3.912 | 3.960 | 3.835 | 3.853 | 37,164,520 | -0.04(-0.95%) |
Jun 11, 2010 | 3.806 | 3.920 | 3.780 | 3.890 | 50,935,376 | +0.24(+6.46%) |
Jun 10, 2010 | 3.544 | 3.673 | 3.540 | 3.654 | 31,864 | +0.34(+10.23%) |
Jun 09, 2010 | 3.363 | 3.422 | 3.300 | 3.315 | 35,520,204 | +0.01(+0.45%) |
Jun 08, 2010 | 3.241 | 3.308 | 3.190 | 3.300 | 44,596,256 | +0.07(+2.05%) |
Jun 07, 2010 | 3.363 | 3.385 | 3.234 | 3.234 | 42,130,668 | -0.06(-1.68%) |
Jun 04, 2010 | 3.289 | 3.448 | 3.282 | 3.289 | 82,524,048 | -0.30(-8.42%) |
Jun 03, 2010 | 3.592 | 3.735 | 3.566 | 3.592 | 5,423 | -0.11(-2.89%) |
Jun 02, 2010 | 3.629 | 3.706 | 3.584 | 3.699 | 32,125,994 | +0.07(+2.03%) |
Jun 01, 2010 | 3.651 | 3.791 | 3.625 | 3.625 | 11,980 | -0.12(-3.15%) |
May 28, 2010 | 3.743 | 3.868 | 3.732 | 3.743 | 53,488,752 | -0.10(-2.68%) |
May 27, 2010 | 3.721 | 3.846 | 3.673 | 3.846 | 79,611,456 | +0.20(+5.57%) |
May 26, 2010 | 3.747 | 3.791 | 3.610 | 3.643 | 13,450 | -0.18(-4.73%) |
May 25, 2010 | 3.643 | 3.835 | 3.603 | 3.824 | 44,463 | -0.01(-0.38%) |
May 24, 2010 | 3.883 | 3.945 | 3.839 | 3.839 | 40,368,956 | -0.21(-5.19%) |
May 21, 2010 | 3.787 | 4.064 | 3.769 | 4.049 | 69,706,560 | +0.21(+5.48%) |
May 20, 2010 | 3.780 | 3.931 | 3.761 | 3.839 | 57,157,008 | -0.15(-3.88%) |
May 19, 2010 | 3.876 | 3.994 | 3.826 | 3.994 | 44,774,604 | +0.16(+4.13%) |
May 18, 2010 | 4.012 | 4.019 | 3.817 | 3.835 | 20,780 | +0.01(+0.39%) |
May 17, 2010 | 3.853 | 3.879 | 3.691 | 3.820 | 41,459,448 | -0.03(-0.77%) |
May 14, 2010 | 3.850 | 4.012 | 3.728 | 3.850 | 64,374,916 | -0.30(-7.28%) |
May 13, 2010 | 4.204 | 4.252 | 4.152 | 4.152 | 23,863,356 | -0.18(-4.09%) |
May 12, 2010 | 4.270 | 4.388 | 4.241 | 4.329 | 34,710,688 | +0.09(+2.09%) |
May 11, 2010 | 4.333 | 4.355 | 4.241 | 4.241 | 271 | -0.22(-4.88%) |
May 10, 2010 | 4.407 | 4.480 | 4.362 | 4.458 | 131,512,168 | +0.83(+22.99%) |
May 07, 2010 | 3.728 | 3.802 | 3.540 | 3.625 | 110,748,184 | -0.04(-1.01%) |
May 06, 2010 | 3.916 | 3.960 | 3.381 | 3.662 | 80,055,640 | -0.30(-7.54%) |
May 05, 2010 | 3.983 | 4.078 | 3.939 | 3.960 | 44,641,244 | -0.15(-3.59%) |
May 04, 2010 | 4.222 | 4.262 | 4.093 | 4.108 | 12,379 | -0.40(-8.84%) |
May 03, 2010 | 4.495 | 4.543 | 4.488 | 4.506 | 28,875,184 | -0.04(-0.97%) |
Apr 30, 2010 | 4.595 | 4.620 | 4.514 | 4.550 | 20,076,684 | +0.00(+0.08%) |
Apr 29, 2010 | 4.525 | 4.602 | 4.471 | 4.547 | 20,511,836 | +0.13(+2.84%) |
Apr 28, 2010 | 4.484 | 4.510 | 4.333 | 4.421 | 47,092,576 | -0.02(-0.48%) |
Apr 27, 2010 | 4.626 | 4.704 | 4.443 | 4.443 | 7,880 | -0.35(-7.22%) |
Apr 26, 2010 | 4.842 | 4.857 | 4.781 | 4.788 | 16,169,975 | -0.05(-0.97%) |
Apr 23, 2010 | 4.806 | 4.846 | 4.760 | 4.835 | 15,030,932 | +0.00(+0.00%) |
Apr 22, 2010 | 4.781 | 4.849 | 4.727 | 4.835 | 18,914,142 | -0.12(-2.33%) |
Apr 21, 2010 | 4.997 | 5.015 | 4.904 | 4.950 | 8,705 | -0.15(-2.90%) |
Apr 20, 2010 | 5.141 | 5.141 | 5.069 | 5.098 | 15,186,481 | +0.04(+0.78%) |
Apr 19, 2010 | 5.022 | 5.076 | 4.990 | 5.058 | 15,207,921 | -0.04(-0.85%) |
Apr 16, 2010 | 5.235 | 5.260 | 5.055 | 5.102 | 18,128,802 | -0.17(-3.21%) |
Apr 15, 2010 | 5.220 | 5.296 | 5.213 | 5.271 | 10,503,914 | -0.05(-0.88%) |
Apr 14, 2010 | 5.271 | 5.328 | 5.238 | 5.318 | 9,005,155 | +0.06(+1.23%) |
Apr 13, 2010 | 5.271 | 5.278 | 5.199 | 5.253 | 8,121,082 | +0.01(+0.27%) |
Apr 12, 2010 | 5.235 | 5.278 | 5.220 | 5.238 | 12,116,591 | +0.12(+2.39%) |
Apr 09, 2010 | 4.932 | 5.116 | 4.922 | 5.116 | 13,629,794 | +0.23(+4.64%) |
Apr 08, 2010 | 4.814 | 4.907 | 4.795 | 4.889 | 19,584,984 | -0.02(-0.37%) |
Apr 07, 2010 | 4.925 | 4.950 | 4.882 | 4.907 | 13,545,400 | +0.02(+0.37%) |
Apr 06, 2010 | 4.828 | 4.914 | 4.810 | 4.889 | 18,431,678 | -0.15(-3.07%) |
Apr 05, 2010 | 5.112 | 5.112 | 4.968 | 5.044 | 15,357,645 | +0.09(+1.82%) |