Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.067 | 4.067 | 3.967 | 3.991 | 196,330 | -0.05(-1.18%) |
Jun 29, 2010 | 4.091 | 4.124 | 4.005 | 4.038 | 201,441 | -0.05(-1.17%) |
Jun 25, 2010 | 4.086 | 4.129 | 4.072 | 4.086 | 215,657 | +0.00(+0.12%) |
Jun 24, 2010 | 4.110 | 4.136 | 4.076 | 4.081 | 174,657 | -0.04(-1.04%) |
Jun 23, 2010 | 4.095 | 4.143 | 4.086 | 4.124 | 146,290 | +0.03(+0.70%) |
Jun 22, 2010 | 4.119 | 4.129 | 4.072 | 4.095 | 179,772 | +0.01(+0.35%) |
Jun 21, 2010 | 4.115 | 4.153 | 4.081 | 4.081 | 127,032 | -0.01(-0.23%) |
Jun 18, 2010 | 4.091 | 4.138 | 4.072 | 4.091 | 191,769 | +0.00(+0.00%) |
Jun 17, 2010 | 4.076 | 4.100 | 4.029 | 4.091 | 214,928 | +0.02(+0.45%) |
Jun 16, 2010 | 4.034 | 4.119 | 4.034 | 4.072 | 283,265 | -0.02(-0.56%) |
Jun 15, 2010 | 4.043 | 4.095 | 4.015 | 4.095 | 163,511 | +0.09(+2.14%) |
Jun 14, 2010 | 4.053 | 4.067 | 3.991 | 4.010 | 156,667 | +0.00(+0.12%) |
Jun 11, 2010 | 3.948 | 4.005 | 3.938 | 4.005 | 94,280 | +0.04(+0.92%) |
Jun 10, 2010 | 3.954 | 3.983 | 3.921 | 3.969 | 165,620 | +0.07(+1.70%) |
Jun 09, 2010 | 3.964 | 3.988 | 3.874 | 3.902 | 339,688 | -0.02(-0.60%) |
Jun 08, 2010 | 3.902 | 3.950 | 3.879 | 3.926 | 157,607 | +0.02(+0.48%) |
Jun 07, 2010 | 3.969 | 3.979 | 3.907 | 3.907 | 182,272 | -0.03(-0.72%) |
Jun 04, 2010 | 3.936 | 4.039 | 3.921 | 3.936 | 254,399 | -0.11(-2.69%) |
Jun 03, 2010 | 4.058 | 4.068 | 3.988 | 4.044 | 214,757 | +0.03(+0.71%) |
Jun 02, 2010 | 3.992 | 4.016 | 3.945 | 4.016 | 247,626 | +0.05(+1.19%) |
Jun 01, 2010 | 3.893 | 3.997 | 3.893 | 3.969 | 286,290 | +0.03(+0.72%) |
May 28, 2010 | 3.940 | 3.978 | 3.921 | 3.940 | 224,530 | +0.02(+0.60%) |
May 27, 2010 | 3.888 | 3.928 | 3.814 | 3.917 | 162,644 | +0.13(+3.50%) |
May 26, 2010 | 3.879 | 3.917 | 3.780 | 3.784 | 2,751 | -0.04(-1.11%) |
May 25, 2010 | 3.794 | 3.827 | 3.638 | 3.827 | 397,550 | -0.05(-1.34%) |
May 24, 2010 | 3.784 | 3.893 | 3.784 | 3.879 | 243,247 | +0.02(+0.61%) |
May 21, 2010 | 3.628 | 3.863 | 3.543 | 3.855 | 392,453 | +0.13(+3.55%) |
May 20, 2010 | 3.794 | 3.841 | 3.685 | 3.723 | 705,686 | -0.29(-7.29%) |
May 19, 2010 | 4.054 | 4.091 | 3.921 | 4.016 | 311,014 | -0.03(-0.70%) |
May 18, 2010 | 4.120 | 4.172 | 4.021 | 4.044 | 271,976 | -0.01(-0.35%) |
May 17, 2010 | 4.172 | 4.172 | 4.006 | 4.058 | 330,572 | -0.08(-1.83%) |
May 14, 2010 | 4.134 | 4.233 | 4.073 | 4.134 | 412,220 | -0.10(-2.34%) |
May 13, 2010 | 4.290 | 4.309 | 4.233 | 4.233 | 246,995 | -0.03(-0.64%) |
May 12, 2010 | 4.247 | 4.290 | 4.205 | 4.260 | 257,938 | +0.07(+1.62%) |
May 11, 2010 | 4.174 | 4.221 | 4.145 | 4.192 | 286,558 | +0.08(+1.82%) |
May 10, 2010 | 4.070 | 4.136 | 4.038 | 4.117 | 389,293 | +0.26(+6.81%) |
May 07, 2010 | 4.122 | 4.122 | 3.832 | 3.855 | 562,354 | -0.26(-6.38%) |
May 06, 2010 | 4.239 | 4.286 | 3.165 | 4.117 | 1,503,670 | -0.20(-4.67%) |
May 05, 2010 | 4.327 | 4.375 | 4.300 | 4.319 | 285,912 | -0.13(-2.85%) |
May 04, 2010 | 4.432 | 4.464 | 4.394 | 4.446 | 320,027 | +0.00(+0.00%) |
May 03, 2010 | 4.394 | 4.469 | 4.394 | 4.446 | 208,668 | +0.07(+1.61%) |
Apr 30, 2010 | 4.436 | 4.450 | 4.366 | 4.375 | 226,594 | -0.04(-0.85%) |
Apr 29, 2010 | 4.446 | 4.455 | 4.408 | 4.413 | 342,588 | -0.01(-0.21%) |
Apr 28, 2010 | 4.478 | 4.478 | 4.422 | 4.422 | 553,411 | -0.03(-0.74%) |
Apr 27, 2010 | 4.488 | 4.549 | 4.441 | 4.455 | 443,811 | -0.01(-0.21%) |
Apr 26, 2010 | 4.422 | 4.488 | 4.399 | 4.464 | 210,950 | +0.07(+1.49%) |
Apr 23, 2010 | 4.338 | 4.408 | 4.338 | 4.399 | 191,903 | +0.08(+1.74%) |
Apr 22, 2010 | 4.314 | 4.347 | 4.305 | 4.324 | 325,573 | +0.01(+0.22%) |
Apr 21, 2010 | 4.361 | 4.399 | 4.314 | 4.314 | 315,301 | +0.00(+0.00%) |
Apr 20, 2010 | 4.314 | 4.502 | 4.291 | 4.314 | 358,392 | +0.00(+0.00%) |
Apr 19, 2010 | 4.296 | 4.314 | 4.272 | 4.314 | 186,736 | +0.02(+0.44%) |
Apr 16, 2010 | 4.347 | 4.356 | 4.253 | 4.296 | 366,683 | -0.05(-1.19%) |
Apr 15, 2010 | 4.324 | 4.371 | 4.291 | 4.347 | 368,975 | +0.01(+0.22%) |
Apr 14, 2010 | 4.446 | 4.450 | 4.333 | 4.338 | 465,524 | -0.06(-1.39%) |
Apr 13, 2010 | 4.389 | 4.427 | 4.371 | 4.399 | 289,228 | +0.03(+0.71%) |
Apr 12, 2010 | 4.326 | 4.368 | 4.326 | 4.368 | 367,938 | +0.07(+1.52%) |
Apr 09, 2010 | 4.247 | 4.307 | 4.233 | 4.302 | 482,343 | +0.08(+1.87%) |
Apr 08, 2010 | 4.153 | 4.223 | 4.121 | 4.223 | 331,962 | +0.08(+2.02%) |
Apr 07, 2010 | 4.149 | 4.158 | 4.111 | 4.139 | 250,682 | +0.01(+0.34%) |
Apr 06, 2010 | 4.070 | 4.136 | 4.070 | 4.125 | 277,904 | +0.03(+0.80%) |
Apr 05, 2010 | 4.074 | 4.121 | 4.065 | 4.093 | 240,230 | -0.00(-0.11%) |