Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.915 | 4.982 | 4.816 | 4.828 | 5,889 | +0.09(+1.98%) |
Jun 29, 2010 | 4.664 | 4.756 | 4.620 | 4.734 | 3,894,759 | +0.04(+0.80%) |
Jun 25, 2010 | 4.697 | 4.702 | 4.604 | 4.697 | 1,642,772 | +0.06(+1.31%) |
Jun 24, 2010 | 4.533 | 4.685 | 4.501 | 4.636 | 3,228,304 | +0.11(+2.37%) |
Jun 23, 2010 | 4.526 | 4.547 | 4.463 | 4.529 | 1,778,088 | -0.05(-1.02%) |
Jun 22, 2010 | 4.614 | 4.664 | 4.566 | 4.575 | 2,010,012 | -0.01(-0.20%) |
Jun 21, 2010 | 4.580 | 4.618 | 4.550 | 4.585 | 2,888,113 | +0.07(+1.61%) |
Jun 18, 2010 | 4.512 | 4.531 | 4.454 | 4.512 | 6,820,986 | +0.03(+0.73%) |
Jun 17, 2010 | 4.487 | 4.505 | 4.419 | 4.480 | 2,903,249 | +0.06(+1.38%) |
Jun 16, 2010 | 4.393 | 4.442 | 4.358 | 4.419 | 3,564,431 | +0.03(+0.59%) |
Jun 15, 2010 | 4.367 | 4.419 | 4.344 | 4.393 | 6,663,232 | +0.01(+0.21%) |
Jun 14, 2010 | 4.402 | 4.435 | 4.356 | 4.384 | 1,782,262 | +0.01(+0.27%) |
Jun 11, 2010 | 4.307 | 4.381 | 4.262 | 4.372 | 2,095,139 | -0.04(-0.90%) |
Jun 10, 2010 | 4.365 | 4.414 | 4.346 | 4.412 | 1,775,342 | +0.10(+2.28%) |
Jun 09, 2010 | 4.356 | 4.384 | 4.290 | 4.314 | 2,052,287 | -0.00(-0.11%) |
Jun 08, 2010 | 4.300 | 4.342 | 4.255 | 4.318 | 2,904,969 | +0.05(+1.21%) |
Jun 07, 2010 | 4.295 | 4.353 | 4.262 | 4.267 | 1,124,981 | -0.03(-0.76%) |
Jun 04, 2010 | 4.300 | 4.358 | 4.272 | 4.300 | 2,760,889 | -0.08(-1.87%) |
Jun 03, 2010 | 4.419 | 4.421 | 4.260 | 4.381 | 2,386,751 | +0.07(+1.74%) |
Jun 02, 2010 | 4.229 | 4.314 | 4.176 | 4.307 | 3,173,971 | +0.08(+1.94%) |
Jun 01, 2010 | 4.265 | 4.372 | 4.225 | 4.225 | 2,364,394 | -0.11(-2.59%) |
May 28, 2010 | 4.337 | 4.402 | 4.304 | 4.337 | 2,005,392 | -0.05(-1.17%) |
May 27, 2010 | 4.395 | 4.409 | 4.344 | 4.388 | 2,921,171 | +0.13(+3.08%) |
May 26, 2010 | 4.314 | 4.414 | 4.218 | 4.258 | 3,003,771 | -0.00(-0.11%) |
May 25, 2010 | 4.124 | 4.274 | 4.108 | 4.262 | 2,261,901 | -0.04(-0.92%) |
May 24, 2010 | 4.318 | 4.395 | 4.293 | 4.302 | 2,111,427 | -0.06(-1.39%) |
May 21, 2010 | 4.169 | 4.377 | 4.169 | 4.363 | 2,941,145 | +0.09(+2.08%) |
May 20, 2010 | 4.267 | 4.356 | 4.241 | 4.274 | 9,965 | -0.24(-5.38%) |
May 19, 2010 | 4.445 | 4.538 | 4.402 | 4.517 | 1,772,117 | +0.07(+1.58%) |
May 18, 2010 | 4.625 | 4.660 | 4.435 | 4.447 | 3,207 | -0.12(-2.61%) |
May 17, 2010 | 4.515 | 4.575 | 4.449 | 4.566 | 2,456,592 | +0.06(+1.30%) |
May 14, 2010 | 4.508 | 4.597 | 4.454 | 4.508 | 2,652,879 | -0.13(-2.82%) |
May 13, 2010 | 4.710 | 4.734 | 4.622 | 4.639 | 2,852,916 | -0.14(-3.03%) |
May 12, 2010 | 4.751 | 4.826 | 4.737 | 4.784 | 2,153,142 | +0.03(+0.59%) |
May 11, 2010 | 4.809 | 4.830 | 4.730 | 4.756 | 3,057,590 | -0.06(-1.21%) |
May 10, 2010 | 4.793 | 4.833 | 4.779 | 4.814 | 2,856,299 | +0.27(+5.86%) |
May 07, 2010 | 4.412 | 4.613 | 4.372 | 4.547 | 4,993,176 | +0.11(+2.58%) |
May 06, 2010 | 4.545 | 4.594 | 4.227 | 4.433 | 4,461,921 | -0.17(-3.76%) |
May 05, 2010 | 4.608 | 4.660 | 4.559 | 4.606 | 3,050,764 | -0.14(-2.86%) |
May 04, 2010 | 4.837 | 4.875 | 4.711 | 4.741 | 2,399,535 | -0.14(-2.78%) |
May 03, 2010 | 4.847 | 4.910 | 4.777 | 4.877 | 1,689,170 | +0.04(+0.87%) |
Apr 30, 2010 | 4.858 | 4.872 | 4.800 | 4.835 | 1,863,036 | -0.00(-0.10%) |
Apr 29, 2010 | 4.767 | 4.882 | 4.767 | 4.840 | 1,072,817 | +0.09(+1.87%) |
Apr 28, 2010 | 4.758 | 4.821 | 4.699 | 4.751 | 3,782,386 | +0.02(+0.38%) |
Apr 27, 2010 | 4.802 | 4.816 | 4.680 | 4.733 | 2,255,045 | -0.08(-1.64%) |
Apr 26, 2010 | 4.821 | 4.870 | 4.791 | 4.812 | 1,795,106 | +0.06(+1.37%) |
Apr 23, 2010 | 4.735 | 4.758 | 4.682 | 4.747 | 2,205,884 | +0.04(+0.84%) |
Apr 22, 2010 | 4.675 | 4.726 | 4.619 | 4.707 | 3,175,674 | +0.03(+0.54%) |
Apr 21, 2010 | 4.693 | 4.707 | 4.629 | 4.682 | 1,907,703 | +0.02(+0.35%) |
Apr 20, 2010 | 4.698 | 4.703 | 4.647 | 4.666 | 1,717,914 | -0.00(-0.05%) |
Apr 19, 2010 | 4.693 | 4.719 | 4.626 | 4.668 | 3,559,250 | -0.01(-0.20%) |
Apr 16, 2010 | 4.735 | 4.765 | 4.666 | 4.677 | 2,947,354 | -0.10(-2.04%) |
Apr 15, 2010 | 4.865 | 4.888 | 4.749 | 4.775 | 3,465,511 | -0.16(-3.24%) |
Apr 14, 2010 | 4.830 | 4.937 | 4.830 | 4.935 | 1,600,725 | +0.10(+2.06%) |
Apr 13, 2010 | 4.768 | 4.842 | 4.737 | 4.835 | 3,122,800 | +0.07(+1.56%) |
Apr 12, 2010 | 4.784 | 4.805 | 4.731 | 4.761 | 1,130,474 | -0.03(-0.68%) |
Apr 09, 2010 | 4.816 | 4.816 | 4.751 | 4.793 | 867,396 | -0.03(-0.63%) |
Apr 08, 2010 | 4.835 | 4.842 | 4.747 | 4.823 | 1,843,996 | -0.03(-0.62%) |
Apr 07, 2010 | 4.928 | 4.928 | 4.795 | 4.853 | 1,554,841 | -0.08(-1.69%) |
Apr 06, 2010 | 4.863 | 4.937 | 4.863 | 4.937 | 1,303,406 | -0.01(-0.14%) |
Apr 05, 2010 | 4.942 | 4.958 | 4.907 | 4.944 | 873,485 | +0.05(+0.95%) |