Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.873 | 4.091 | 3.827 | 3.873 | 4,905 | -0.18(-4.41%) |
Jun 29, 2010 | 4.168 | 4.168 | 3.905 | 4.052 | 1,214,544 | -0.36(-8.26%) |
Jun 25, 2010 | 4.417 | 4.502 | 4.114 | 4.417 | 1,297,531 | +0.29(+7.16%) |
Jun 24, 2010 | 4.122 | 4.145 | 4.005 | 4.122 | 367 | -0.07(-1.67%) |
Jun 23, 2010 | 4.215 | 4.308 | 4.075 | 4.192 | 718,218 | -0.05(-1.10%) |
Jun 22, 2010 | 4.238 | 4.425 | 4.091 | 4.238 | 1,800 | +0.16(+4.00%) |
Jun 21, 2010 | 4.238 | 4.363 | 4.013 | 4.075 | 527,020 | -0.07(-1.69%) |
Jun 18, 2010 | 4.145 | 4.192 | 4.037 | 4.145 | 921,008 | +0.13(+3.29%) |
Jun 17, 2010 | 4.013 | 4.161 | 3.951 | 4.013 | 990,618 | -0.13(-3.18%) |
Jun 16, 2010 | 4.246 | 4.293 | 4.083 | 4.145 | 907,592 | -0.17(-3.96%) |
Jun 15, 2010 | 4.316 | 4.378 | 4.176 | 4.316 | 3,130 | +0.12(+2.96%) |
Jun 14, 2010 | 4.293 | 4.394 | 4.168 | 4.192 | 539,309 | -0.07(-1.64%) |
Jun 11, 2010 | 4.394 | 4.448 | 4.200 | 4.262 | 1,070,189 | -0.19(-4.19%) |
Jun 10, 2010 | 4.448 | 4.572 | 4.293 | 4.448 | 2,908 | +0.09(+1.96%) |
Jun 09, 2010 | 4.603 | 4.603 | 4.324 | 4.363 | 524,672 | -0.16(-3.60%) |
Jun 08, 2010 | 4.774 | 4.821 | 4.471 | 4.526 | 1,107,675 | -0.22(-4.58%) |
Jun 07, 2010 | 4.735 | 4.813 | 4.611 | 4.743 | 720,460 | +0.06(+1.33%) |
Jun 04, 2010 | 4.681 | 4.937 | 4.658 | 4.681 | 813,207 | -0.43(-8.36%) |
Jun 03, 2010 | 5.108 | 5.333 | 5.040 | 5.108 | 593,801 | -0.12(-2.37%) |
Jun 02, 2010 | 5.232 | 5.333 | 5.108 | 5.232 | 557,027 | +0.05(+1.05%) |
Jun 01, 2010 | 5.178 | 5.426 | 5.147 | 5.178 | 2,539 | -0.30(-5.52%) |
May 28, 2010 | 5.480 | 5.612 | 5.356 | 5.480 | 428,462 | -0.19(-3.29%) |
May 27, 2010 | 5.333 | 5.690 | 5.315 | 5.667 | 546,541 | +0.54(+10.44%) |
May 26, 2010 | 5.131 | 5.279 | 5.069 | 5.131 | 2,546 | +0.09(+1.69%) |
May 25, 2010 | 4.727 | 5.061 | 4.658 | 5.046 | 658,367 | +0.10(+2.04%) |
May 24, 2010 | 5.077 | 5.108 | 4.921 | 4.945 | 383,116 | -0.12(-2.45%) |
May 21, 2010 | 4.704 | 5.143 | 4.603 | 5.069 | 548,809 | +0.23(+4.82%) |
May 20, 2010 | 4.921 | 5.046 | 4.805 | 4.836 | 514,705 | -0.44(-8.38%) |
May 19, 2010 | 5.356 | 5.488 | 4.960 | 5.279 | 631,302 | -0.08(-1.45%) |
May 18, 2010 | 5.822 | 5.868 | 5.317 | 5.356 | 577,562 | -0.35(-6.12%) |
May 17, 2010 | 5.985 | 6.140 | 5.488 | 5.705 | 689,033 | -0.23(-3.80%) |
May 14, 2010 | 5.931 | 6.210 | 5.830 | 5.931 | 558,000 | -0.29(-4.74%) |
May 13, 2010 | 6.194 | 6.474 | 6.171 | 6.226 | 404,268 | -0.03(-0.50%) |
May 12, 2010 | 5.954 | 6.311 | 5.876 | 6.257 | 460,722 | +0.34(+5.77%) |
May 11, 2010 | 5.868 | 5.950 | 5.837 | 5.915 | 668,539 | +0.06(+1.06%) |
May 10, 2010 | 5.830 | 5.915 | 5.814 | 5.853 | 1,547,442 | +0.36(+6.50%) |
May 07, 2010 | 5.985 | 5.997 | 5.442 | 5.496 | 1,235,193 | -0.47(-7.93%) |
May 06, 2010 | 6.249 | 6.621 | 5.356 | 5.969 | 455,506 | -0.14(-2.29%) |
May 05, 2010 | 6.260 | 6.489 | 6.109 | 6.109 | 546,523 | -0.38(-5.86%) |
May 04, 2010 | 6.971 | 6.986 | 6.435 | 6.489 | 542,985 | -0.65(-9.13%) |
May 03, 2010 | 7.134 | 7.219 | 7.025 | 7.142 | 531,641 | +0.05(+0.77%) |
Apr 30, 2010 | 7.266 | 7.343 | 7.087 | 7.087 | 751,885 | -0.15(-2.04%) |
Apr 29, 2010 | 7.180 | 7.351 | 7.149 | 7.235 | 449,552 | +0.16(+2.19%) |
Apr 28, 2010 | 7.025 | 7.281 | 6.901 | 7.079 | 656,238 | -0.02(-0.33%) |
Apr 27, 2010 | 7.025 | 7.316 | 6.971 | 7.103 | 1,377,611 | -0.01(-0.11%) |
Apr 26, 2010 | 6.893 | 7.258 | 6.870 | 7.110 | 542,907 | +0.23(+3.39%) |
Apr 23, 2010 | 6.451 | 6.878 | 6.412 | 6.878 | 401,757 | +0.46(+7.13%) |
Apr 22, 2010 | 6.187 | 6.466 | 6.175 | 6.420 | 253,565 | +0.12(+1.97%) |
Apr 21, 2010 | 6.202 | 6.311 | 6.132 | 6.295 | 348,109 | +0.16(+2.53%) |
Apr 20, 2010 | 5.993 | 6.148 | 5.962 | 6.140 | 461,746 | +0.22(+3.67%) |
Apr 19, 2010 | 5.713 | 6.008 | 5.713 | 5.923 | 691,523 | +0.18(+3.11%) |
Apr 16, 2010 | 5.985 | 6.171 | 5.744 | 5.744 | 296,319 | -0.26(-4.27%) |
Apr 15, 2010 | 6.101 | 6.194 | 5.969 | 6.000 | 246,480 | -0.12(-1.90%) |
Apr 14, 2010 | 5.876 | 6.179 | 5.830 | 6.117 | 331,104 | +0.29(+4.93%) |
Apr 13, 2010 | 5.876 | 5.876 | 5.682 | 5.830 | 241,798 | -0.08(-1.31%) |
Apr 12, 2010 | 5.977 | 5.977 | 5.783 | 5.907 | 264,031 | -0.05(-0.78%) |
Apr 09, 2010 | 5.884 | 6.016 | 5.806 | 5.954 | 212,246 | +0.07(+1.19%) |
Apr 08, 2010 | 6.101 | 6.101 | 5.845 | 5.884 | 287,861 | -0.27(-4.41%) |
Apr 07, 2010 | 6.272 | 6.272 | 6.047 | 6.156 | 227,418 | -0.15(-2.34%) |
Apr 06, 2010 | 6.078 | 6.311 | 6.000 | 6.303 | 237,126 | +0.21(+3.44%) |
Apr 05, 2010 | 6.024 | 6.187 | 5.931 | 6.094 | 329,061 | +0.09(+1.55%) |