Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.555 | 4.725 | 4.544 | 4.555 | 14,694 | -0.09(-1.83%) |
Jun 29, 2010 | 4.833 | 4.833 | 4.612 | 4.640 | 1,869,364 | -0.29(-5.98%) |
Jun 25, 2010 | 4.935 | 4.958 | 4.770 | 4.935 | 1,234,330 | +0.14(+2.84%) |
Jun 24, 2010 | 4.799 | 4.895 | 4.776 | 4.799 | 726,018 | -0.07(-1.40%) |
Jun 23, 2010 | 4.912 | 4.935 | 4.793 | 4.867 | 1,133,696 | -0.04(-0.81%) |
Jun 22, 2010 | 4.907 | 5.071 | 4.907 | 4.907 | 5,149 | -0.05(-1.03%) |
Jun 21, 2010 | 5.043 | 5.043 | 4.929 | 4.958 | 808,210 | -0.03(-0.57%) |
Jun 18, 2010 | 4.986 | 5.048 | 4.884 | 4.986 | 1,467,566 | -0.01(-0.23%) |
Jun 17, 2010 | 4.997 | 5.037 | 4.918 | 4.997 | 999 | -0.01(-0.11%) |
Jun 16, 2010 | 4.935 | 5.014 | 4.912 | 5.003 | 2,359,866 | +0.05(+0.92%) |
Jun 15, 2010 | 4.958 | 4.980 | 4.821 | 4.958 | 8,952 | +0.15(+3.07%) |
Jun 14, 2010 | 4.821 | 4.884 | 4.748 | 4.810 | 1,329,465 | +0.02(+0.47%) |
Jun 11, 2010 | 4.629 | 4.793 | 4.629 | 4.787 | 1,041,227 | +0.10(+2.06%) |
Jun 10, 2010 | 4.691 | 4.691 | 4.561 | 4.691 | 8,317 | +0.17(+3.76%) |
Jun 09, 2010 | 4.640 | 4.640 | 4.487 | 4.521 | 2,141,637 | -0.07(-1.48%) |
Jun 08, 2010 | 4.566 | 4.623 | 4.447 | 4.589 | 2,053,829 | +0.02(+0.50%) |
Jun 07, 2010 | 4.578 | 4.640 | 4.515 | 4.566 | 1,670,415 | +0.03(+0.62%) |
Jun 04, 2010 | 4.538 | 4.759 | 4.538 | 4.538 | 2,031,851 | -0.35(-7.08%) |
Jun 03, 2010 | 4.884 | 4.918 | 4.725 | 4.884 | 996 | +0.11(+2.38%) |
Jun 02, 2010 | 4.770 | 4.770 | 4.549 | 4.770 | 1,343,709 | +0.21(+4.60%) |
Jun 01, 2010 | 4.561 | 4.680 | 4.538 | 4.561 | 7,259 | -0.09(-1.83%) |
May 28, 2010 | 4.646 | 4.731 | 4.578 | 4.646 | 1,735,498 | -0.11(-2.27%) |
May 27, 2010 | 4.731 | 4.770 | 4.600 | 4.753 | 1,055,406 | +0.18(+3.84%) |
May 26, 2010 | 4.578 | 4.689 | 4.555 | 4.578 | 7,391 | -0.01(-0.12%) |
May 25, 2010 | 4.443 | 4.605 | 4.393 | 4.583 | 1,403,807 | +0.04(+0.99%) |
May 24, 2010 | 4.712 | 4.740 | 4.538 | 4.538 | 985,760 | -0.18(-3.91%) |
May 21, 2010 | 4.527 | 4.796 | 4.505 | 4.723 | 1,715,547 | +0.12(+2.67%) |
May 20, 2010 | 4.706 | 4.790 | 4.594 | 4.600 | 5,324 | -0.45(-8.96%) |
May 19, 2010 | 5.092 | 5.187 | 4.986 | 5.053 | 1,312,926 | -0.07(-1.42%) |
May 18, 2010 | 5.315 | 5.326 | 5.072 | 5.125 | 1,210,439 | -0.10(-1.93%) |
May 17, 2010 | 5.215 | 5.282 | 5.086 | 5.226 | 918,087 | +0.04(+0.75%) |
May 14, 2010 | 5.187 | 5.276 | 5.114 | 5.187 | 1,016,327 | -0.12(-2.21%) |
May 13, 2010 | 5.315 | 5.410 | 5.276 | 5.304 | 891,176 | -0.05(-0.94%) |
May 12, 2010 | 5.231 | 5.372 | 5.176 | 5.354 | 906,622 | +0.18(+3.46%) |
May 11, 2010 | 5.164 | 5.259 | 5.136 | 5.176 | 1,406,770 | +0.17(+3.35%) |
May 10, 2010 | 4.969 | 5.030 | 4.902 | 5.008 | 1,480,536 | +0.31(+6.54%) |
May 07, 2010 | 4.935 | 5.019 | 4.700 | 4.700 | 2,149,288 | -0.24(-4.86%) |
May 06, 2010 | 5.064 | 5.176 | 4.589 | 4.941 | 2,132,912 | -0.17(-3.39%) |
May 05, 2010 | 4.997 | 5.120 | 4.980 | 5.114 | 1,486,946 | +0.01(+0.11%) |
May 04, 2010 | 5.187 | 5.207 | 5.030 | 5.109 | 2,306,989 | -0.16(-2.97%) |
May 03, 2010 | 5.248 | 5.293 | 5.198 | 5.265 | 986,680 | +0.06(+1.07%) |
Apr 30, 2010 | 5.394 | 5.449 | 5.187 | 5.209 | 1,437,689 | -0.21(-3.82%) |
Apr 29, 2010 | 5.198 | 5.427 | 5.120 | 5.416 | 1,306,394 | +0.29(+5.67%) |
Apr 28, 2010 | 5.086 | 5.192 | 5.058 | 5.125 | 1,080,289 | +0.09(+1.78%) |
Apr 27, 2010 | 5.148 | 5.304 | 5.011 | 5.036 | 1,526,388 | -0.16(-3.01%) |
Apr 26, 2010 | 5.310 | 5.343 | 5.170 | 5.192 | 1,740,895 | -0.12(-2.21%) |
Apr 23, 2010 | 5.399 | 5.405 | 5.267 | 5.310 | 1,531,445 | -0.06(-1.04%) |
Apr 22, 2010 | 5.120 | 5.382 | 5.120 | 5.366 | 1,480,546 | +0.18(+3.56%) |
Apr 21, 2010 | 5.002 | 5.192 | 5.002 | 5.181 | 1,128,035 | +0.17(+3.46%) |
Apr 20, 2010 | 4.930 | 5.008 | 4.902 | 5.008 | 683,881 | +0.11(+2.28%) |
Apr 19, 2010 | 4.918 | 5.008 | 4.796 | 4.896 | 1,631,214 | -0.05(-1.02%) |
Apr 16, 2010 | 5.069 | 5.069 | 4.807 | 4.946 | 1,490,888 | -0.12(-2.32%) |
Apr 15, 2010 | 5.008 | 5.086 | 4.963 | 5.064 | 632,167 | +0.04(+0.78%) |
Apr 14, 2010 | 4.918 | 5.030 | 4.918 | 5.025 | 739,608 | +0.13(+2.74%) |
Apr 13, 2010 | 4.918 | 4.946 | 4.851 | 4.891 | 614,268 | -0.05(-1.02%) |
Apr 12, 2010 | 4.907 | 4.997 | 4.907 | 4.941 | 1,060,897 | +0.03(+0.68%) |
Apr 09, 2010 | 4.891 | 4.969 | 4.868 | 4.907 | 673,552 | +0.03(+0.57%) |
Apr 08, 2010 | 4.851 | 4.913 | 4.796 | 4.879 | 779,786 | +0.02(+0.46%) |
Apr 07, 2010 | 4.835 | 4.918 | 4.807 | 4.857 | 1,026,593 | +0.00(+0.00%) |
Apr 06, 2010 | 4.689 | 4.891 | 4.645 | 4.857 | 964,115 | +0.20(+4.20%) |
Apr 05, 2010 | 4.628 | 4.706 | 4.589 | 4.661 | 684,500 | +0.06(+1.21%) |