Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.414 | 4.430 | 4.296 | 4.309 | 665,957 | -0.08(-1.83%) |
Jun 29, 2010 | 4.459 | 4.459 | 4.368 | 4.390 | 735,076 | -0.16(-3.59%) |
Jun 25, 2010 | 4.553 | 4.553 | 4.478 | 4.553 | 615,061 | +0.05(+1.13%) |
Jun 24, 2010 | 4.561 | 4.564 | 4.502 | 4.502 | 637,164 | -0.06(-1.41%) |
Jun 23, 2010 | 4.577 | 4.612 | 4.537 | 4.567 | 488,684 | -0.01(-0.18%) |
Jun 22, 2010 | 4.615 | 4.655 | 4.561 | 4.575 | 467,212 | -0.04(-0.87%) |
Jun 21, 2010 | 4.682 | 4.682 | 4.612 | 4.615 | 466,269 | -0.00(-0.06%) |
Jun 18, 2010 | 4.618 | 4.623 | 4.575 | 4.618 | 351,523 | +0.02(+0.53%) |
Jun 17, 2010 | 4.628 | 4.647 | 4.569 | 4.594 | 475,767 | -0.03(-0.70%) |
Jun 16, 2010 | 4.583 | 4.644 | 4.581 | 4.626 | 450,718 | +0.01(+0.12%) |
Jun 15, 2010 | 4.535 | 4.620 | 4.532 | 4.620 | 638,227 | +0.09(+2.07%) |
Jun 14, 2010 | 4.548 | 4.564 | 4.510 | 4.527 | 660,027 | +0.03(+0.72%) |
Jun 11, 2010 | 4.489 | 4.513 | 4.451 | 4.494 | 629,631 | +0.00(+0.00%) |
Jun 10, 2010 | 4.382 | 4.494 | 4.382 | 4.494 | 728,140 | +0.17(+3.84%) |
Jun 09, 2010 | 4.363 | 4.425 | 4.320 | 4.328 | 548,985 | -0.02(-0.37%) |
Jun 08, 2010 | 4.360 | 4.406 | 4.272 | 4.344 | 876,548 | -0.04(-0.86%) |
Jun 07, 2010 | 4.430 | 4.484 | 4.374 | 4.382 | 820,373 | -0.02(-0.37%) |
Jun 04, 2010 | 4.398 | 4.536 | 4.392 | 4.398 | 992,726 | -0.19(-4.15%) |
Jun 03, 2010 | 4.580 | 4.620 | 4.559 | 4.588 | 1,052,135 | +0.03(+0.65%) |
Jun 02, 2010 | 4.532 | 4.569 | 4.465 | 4.559 | 572,012 | +0.05(+1.07%) |
Jun 01, 2010 | 4.459 | 4.532 | 4.422 | 4.510 | 884,909 | -0.02(-0.41%) |
May 28, 2010 | 4.529 | 4.607 | 4.454 | 4.529 | 819,645 | -0.00(-0.06%) |
May 27, 2010 | 4.392 | 4.532 | 4.384 | 4.532 | 1,002,724 | +0.23(+5.23%) |
May 26, 2010 | 4.333 | 4.400 | 4.277 | 4.307 | 1,065,683 | +0.02(+0.37%) |
May 25, 2010 | 4.119 | 4.293 | 4.106 | 4.291 | 1,417,001 | +0.00(+0.00%) |
May 24, 2010 | 4.285 | 4.339 | 4.245 | 4.291 | 786,699 | +0.00(+0.00%) |
May 21, 2010 | 4.132 | 4.360 | 4.079 | 4.291 | 1,485,274 | +0.03(+0.82%) |
May 20, 2010 | 4.232 | 4.317 | 4.213 | 4.256 | 1,118 | -0.18(-4.11%) |
May 19, 2010 | 4.476 | 4.489 | 4.358 | 4.438 | 1,242,787 | -0.08(-1.72%) |
May 18, 2010 | 4.610 | 4.661 | 4.473 | 4.516 | 1,018,364 | -0.07(-1.58%) |
May 17, 2010 | 4.679 | 4.682 | 4.449 | 4.588 | 1,831,040 | -0.12(-2.62%) |
May 14, 2010 | 4.712 | 4.948 | 4.693 | 4.712 | 1,098,801 | -0.23(-4.72%) |
May 13, 2010 | 4.961 | 5.012 | 4.932 | 4.945 | 464,687 | -0.02(-0.49%) |
May 12, 2010 | 4.996 | 5.028 | 4.923 | 4.969 | 895,373 | -0.02(-0.44%) |
May 11, 2010 | 5.022 | 5.082 | 4.991 | 4.991 | 1,255,856 | -0.01(-0.16%) |
May 10, 2010 | 4.840 | 5.009 | 4.835 | 4.999 | 2,003,385 | +0.46(+10.15%) |
May 07, 2010 | 4.593 | 4.618 | 4.458 | 4.538 | 1,733,204 | +0.01(+0.23%) |
May 06, 2010 | 4.528 | 5.090 | 1.975 | 4.528 | 4,996 | -0.56(-11.09%) |
May 05, 2010 | 5.100 | 5.168 | 5.061 | 5.092 | 989,879 | -0.10(-1.99%) |
May 04, 2010 | 5.194 | 5.235 | 5.170 | 5.196 | 1,058,997 | -0.05(-1.00%) |
May 03, 2010 | 5.209 | 5.295 | 5.204 | 5.248 | 625,833 | +0.04(+0.85%) |
Apr 30, 2010 | 5.274 | 5.295 | 5.136 | 5.204 | 814,410 | -0.09(-1.77%) |
Apr 29, 2010 | 5.228 | 5.311 | 5.225 | 5.298 | 1,192,579 | +0.08(+1.55%) |
Apr 28, 2010 | 5.212 | 5.230 | 5.165 | 5.217 | 618,093 | +0.05(+1.06%) |
Apr 27, 2010 | 5.293 | 5.293 | 5.157 | 5.162 | 815,998 | -0.13(-2.41%) |
Apr 26, 2010 | 5.274 | 5.324 | 5.269 | 5.290 | 936,598 | +0.01(+0.10%) |
Apr 23, 2010 | 5.269 | 5.285 | 5.241 | 5.285 | 1,015,789 | +0.04(+0.78%) |
Apr 22, 2010 | 5.251 | 5.277 | 5.207 | 5.244 | 849,333 | -0.01(-0.13%) |
Apr 21, 2010 | 5.248 | 5.303 | 5.243 | 5.251 | 1,043,025 | -0.01(-0.10%) |
Apr 20, 2010 | 5.233 | 5.274 | 5.230 | 5.256 | 546,846 | +0.02(+0.45%) |
Apr 19, 2010 | 5.212 | 5.246 | 5.162 | 5.233 | 429,916 | +0.03(+0.50%) |
Apr 16, 2010 | 5.282 | 5.295 | 5.170 | 5.207 | 697,134 | -0.09(-1.77%) |
Apr 15, 2010 | 5.306 | 5.321 | 5.287 | 5.300 | 613,943 | -0.03(-0.63%) |
Apr 14, 2010 | 5.267 | 5.334 | 5.256 | 5.334 | 799,322 | +0.08(+1.54%) |
Apr 13, 2010 | 5.254 | 5.290 | 5.251 | 5.254 | 791,525 | +0.01(+0.10%) |
Apr 12, 2010 | 5.191 | 5.256 | 5.191 | 5.248 | 742,275 | +0.04(+0.75%) |
Apr 09, 2010 | 5.176 | 5.220 | 5.176 | 5.209 | 519,979 | +0.03(+0.65%) |
Apr 08, 2010 | 5.168 | 5.191 | 5.121 | 5.176 | 553,652 | +0.00(+0.05%) |
Apr 07, 2010 | 5.228 | 5.230 | 5.147 | 5.173 | 858,791 | -0.03(-0.55%) |
Apr 06, 2010 | 5.212 | 5.225 | 5.173 | 5.202 | 579,313 | -0.04(-0.74%) |
Apr 05, 2010 | 5.269 | 5.269 | 5.199 | 5.241 | 724,639 | -0.03(-0.54%) |