Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.037 | 5.091 | 4.903 | 4.915 | 115,925 | -0.06(-1.30%) |
Jun 29, 2010 | 4.980 | 5.166 | 4.943 | 4.979 | 204,381 | -0.39(-7.33%) |
Jun 25, 2010 | 5.373 | 5.446 | 5.280 | 5.373 | 53,397,788 | +0.02(+0.44%) |
Jun 24, 2010 | 5.481 | 5.511 | 5.320 | 5.350 | 404,635 | -0.14(-2.60%) |
Jun 23, 2010 | 5.537 | 5.553 | 5.420 | 5.493 | 289,288 | -0.04(-0.72%) |
Jun 22, 2010 | 5.724 | 5.740 | 5.495 | 5.532 | 555,243 | -0.19(-3.39%) |
Jun 21, 2010 | 5.864 | 5.953 | 5.677 | 5.726 | 70,277,088 | -0.03(-0.49%) |
Jun 18, 2010 | 5.754 | 5.832 | 5.736 | 5.754 | 47,296,140 | -0.06(-1.09%) |
Jun 17, 2010 | 5.920 | 5.920 | 5.743 | 5.818 | 43,005,296 | -0.07(-1.27%) |
Jun 16, 2010 | 5.874 | 5.932 | 5.787 | 5.892 | 25,129 | -0.04(-0.63%) |
Jun 15, 2010 | 5.869 | 5.946 | 5.820 | 5.930 | 78,665 | +0.17(+3.01%) |
Jun 14, 2010 | 5.829 | 5.974 | 5.745 | 5.757 | 68,333,792 | -0.00(-0.08%) |
Jun 11, 2010 | 5.659 | 5.775 | 5.642 | 5.761 | 47,219,996 | +0.05(+0.94%) |
Jun 10, 2010 | 5.631 | 5.782 | 5.595 | 5.708 | 390,458 | +0.23(+4.14%) |
Jun 09, 2010 | 5.689 | 5.799 | 5.439 | 5.481 | 94,210,960 | -0.13(-2.29%) |
Jun 08, 2010 | 5.609 | 5.694 | 5.469 | 5.609 | 1,572,216 | +0.01(+0.17%) |
Jun 07, 2010 | 5.708 | 5.841 | 5.577 | 5.600 | 73,056,080 | -0.03(-0.58%) |
Jun 04, 2010 | 5.633 | 5.953 | 5.581 | 5.633 | 132,674,064 | -0.18(-3.10%) |
Jun 03, 2010 | 5.462 | 5.843 | 5.364 | 5.813 | 169,565,536 | +0.36(+6.60%) |
Jun 02, 2010 | 5.109 | 5.457 | 5.086 | 5.453 | 326,162 | +0.40(+7.86%) |
Jun 01, 2010 | 5.149 | 5.273 | 5.044 | 5.055 | 77,823 | -0.17(-3.22%) |
May 28, 2010 | 5.224 | 5.320 | 5.144 | 5.224 | 69,043,416 | +0.03(+0.54%) |
May 27, 2010 | 5.051 | 5.203 | 5.039 | 5.196 | 59,834,996 | +0.25(+5.01%) |
May 26, 2010 | 4.896 | 5.020 | 4.880 | 4.948 | 447,654 | +0.09(+1.78%) |
May 25, 2010 | 4.705 | 4.873 | 4.588 | 4.861 | 378,786 | +0.01(+0.19%) |
May 24, 2010 | 4.892 | 4.987 | 4.845 | 4.852 | 65,313,708 | -0.06(-1.24%) |
May 21, 2010 | 4.784 | 4.964 | 4.700 | 4.913 | 102,824,912 | -0.00(-0.05%) |
May 20, 2010 | 4.922 | 5.040 | 4.910 | 4.915 | 118,532 | -0.25(-4.89%) |
May 19, 2010 | 5.154 | 5.249 | 5.037 | 5.168 | 68,925,240 | -0.04(-0.67%) |
May 18, 2010 | 5.268 | 5.341 | 5.168 | 5.203 | 12,162 | -0.01(-0.18%) |
May 17, 2010 | 5.291 | 5.341 | 5.076 | 5.212 | 72,820,672 | -0.08(-1.46%) |
May 14, 2010 | 5.289 | 5.390 | 5.186 | 5.289 | 79,707,880 | -0.16(-2.88%) |
May 13, 2010 | 5.488 | 5.598 | 5.418 | 5.446 | 66,054,832 | -0.06(-1.02%) |
May 12, 2010 | 5.525 | 5.584 | 5.429 | 5.502 | 67,519,376 | +0.06(+1.07%) |
May 11, 2010 | 5.549 | 5.602 | 5.427 | 5.443 | 544,538 | +0.04(+0.78%) |
May 10, 2010 | 5.331 | 5.415 | 5.313 | 5.401 | 62,485,216 | +0.28(+5.43%) |
May 07, 2010 | 5.212 | 5.322 | 4.987 | 5.123 | 90,226,848 | -0.14(-2.58%) |
May 06, 2010 | 5.256 | 5.432 | 4.910 | 5.259 | 38,853 | -0.19(-3.56%) |
May 05, 2010 | 5.352 | 5.565 | 5.345 | 5.453 | 98,437,968 | -0.07(-1.27%) |
May 04, 2010 | 5.605 | 5.605 | 5.465 | 5.523 | 339,740 | -0.11(-1.91%) |
May 03, 2010 | 5.609 | 5.682 | 5.532 | 5.631 | 41,230,036 | +0.07(+1.18%) |
Apr 30, 2010 | 5.539 | 5.675 | 5.460 | 5.565 | 64,991,560 | +0.04(+0.80%) |
Apr 29, 2010 | 5.586 | 5.635 | 5.404 | 5.521 | 73,861,776 | -0.03(-0.46%) |
Apr 28, 2010 | 5.570 | 5.595 | 5.479 | 5.546 | 46,741,868 | +0.02(+0.30%) |
Apr 27, 2010 | 5.675 | 5.710 | 5.509 | 5.530 | 168,476 | -0.19(-3.35%) |
Apr 26, 2010 | 5.808 | 5.832 | 5.715 | 5.722 | 38,098,944 | -0.10(-1.69%) |
Apr 23, 2010 | 5.581 | 5.825 | 5.495 | 5.820 | 75,952,904 | +0.24(+4.23%) |
Apr 22, 2010 | 5.476 | 5.600 | 5.448 | 5.584 | 51,446,128 | +0.05(+0.84%) |
Apr 21, 2010 | 5.537 | 5.600 | 5.509 | 5.537 | 431,172 | -0.04(-0.80%) |
Apr 20, 2010 | 5.567 | 5.628 | 5.567 | 5.581 | 115,509 | +0.03(+0.51%) |
Apr 19, 2010 | 5.525 | 5.574 | 5.479 | 5.553 | 49,545,600 | -0.03(-0.54%) |
Apr 16, 2010 | 5.668 | 5.689 | 5.553 | 5.584 | 81,378,104 | -0.11(-2.01%) |
Apr 15, 2010 | 5.740 | 5.760 | 5.684 | 5.698 | 52,765,508 | -0.07(-1.26%) |
Apr 14, 2010 | 5.764 | 5.775 | 5.688 | 5.771 | 50,214,832 | +0.03(+0.45%) |
Apr 13, 2010 | 5.712 | 5.775 | 5.591 | 5.745 | 67,419,416 | +0.06(+0.99%) |
Apr 12, 2010 | 5.745 | 5.825 | 5.670 | 5.689 | 44,846,476 | -0.05(-0.94%) |
Apr 09, 2010 | 5.738 | 5.759 | 5.666 | 5.743 | 68,243,856 | +0.11(+1.87%) |
Apr 08, 2010 | 5.570 | 5.649 | 5.528 | 5.638 | 51,183,480 | +0.00(+0.08%) |
Apr 07, 2010 | 5.708 | 5.729 | 5.593 | 5.633 | 56,379,304 | -0.10(-1.75%) |
Apr 06, 2010 | 5.738 | 5.773 | 5.684 | 5.733 | 40,955,108 | -0.02(-0.41%) |
Apr 05, 2010 | 5.715 | 5.775 | 5.652 | 5.757 | 46,950,164 | +0.12(+2.07%) |