Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.440 | 4.635 | 4.300 | 4.340 | 1,233,634 | -0.09(-2.03%) |
Jun 29, 2010 | 4.710 | 4.710 | 4.370 | 4.430 | 2,739,398 | -0.31(-6.54%) |
Jun 25, 2010 | 4.610 | 4.900 | 4.530 | 4.740 | 7,484,241 | +0.14(+3.04%) |
Jun 24, 2010 | 4.690 | 4.720 | 4.550 | 4.600 | 1,744,676 | -0.12(-2.54%) |
Jun 23, 2010 | 4.780 | 4.830 | 4.570 | 4.720 | 1,518,529 | -0.05(-1.05%) |
Jun 22, 2010 | 4.970 | 5.090 | 4.770 | 4.770 | 1,616,588 | -0.17(-3.44%) |
Jun 21, 2010 | 5.200 | 5.290 | 4.890 | 4.940 | 1,528,845 | -0.18(-3.52%) |
Jun 18, 2010 | 5.040 | 5.123 | 4.980 | 5.120 | 1,964,721 | +0.11(+2.20%) |
Jun 17, 2010 | 5.060 | 5.090 | 4.900 | 5.010 | 1,259,400 | +0.01(+0.20%) |
Jun 16, 2010 | 4.820 | 5.060 | 4.820 | 5.000 | 1,720,219 | +0.14(+2.88%) |
Jun 15, 2010 | 4.770 | 4.950 | 4.760 | 4.860 | 2,008,413 | +0.20(+4.29%) |
Jun 14, 2010 | 4.580 | 4.835 | 4.580 | 4.660 | 1,849,801 | +0.16(+3.56%) |
Jun 11, 2010 | 4.410 | 4.600 | 4.340 | 4.500 | 1,445,903 | +0.01(+0.22%) |
Jun 10, 2010 | 4.290 | 4.490 | 4.200 | 4.490 | 1,954,849 | +0.30(+7.16%) |
Jun 09, 2010 | 4.200 | 4.490 | 4.120 | 4.190 | 2,312,729 | +0.02(+0.48%) |
Jun 08, 2010 | 4.180 | 4.260 | 4.010 | 4.170 | 2,682,821 | +0.06(+1.46%) |
Jun 07, 2010 | 4.610 | 4.680 | 4.110 | 4.110 | 2,573,271 | -0.49(-10.60%) |
Jun 04, 2010 | 4.750 | 4.930 | 4.580 | 4.598 | 1,850,092 | -0.38(-7.68%) |
Jun 03, 2010 | 4.980 | 5.020 | 4.800 | 4.980 | 1,823,708 | -0.03(-0.60%) |
Jun 02, 2010 | 4.780 | 5.010 | 4.760 | 5.010 | 2,600,780 | +0.26(+5.47%) |
Jun 01, 2010 | 4.940 | 5.060 | 4.750 | 4.750 | 1,750,045 | -0.21(-4.23%) |
May 28, 2010 | 5.120 | 5.190 | 4.958 | 4.960 | 1,647,013 | -0.16(-3.13%) |
May 27, 2010 | 4.950 | 5.120 | 4.940 | 5.120 | 3,250,204 | +0.30(+6.22%) |
May 26, 2010 | 4.750 | 4.950 | 4.730 | 4.820 | 1,719,670 | +0.12(+2.55%) |
May 25, 2010 | 4.610 | 4.740 | 4.460 | 4.700 | 2,285,359 | -0.10(-2.08%) |
May 24, 2010 | 4.760 | 4.940 | 4.600 | 4.800 | 1,842,659 | +0.15(+3.23%) |
May 21, 2010 | 4.450 | 4.900 | 4.280 | 4.650 | 3,284,117 | +0.08(+1.75%) |
May 20, 2010 | 4.550 | 4.780 | 4.440 | 4.570 | 3,304,628 | -0.34(-6.92%) |
May 19, 2010 | 4.740 | 4.990 | 4.650 | 4.910 | 2,241,829 | +0.12(+2.51%) |
May 18, 2010 | 5.150 | 5.150 | 4.750 | 4.790 | 1,610,466 | -0.26(-5.15%) |
May 17, 2010 | 5.120 | 5.240 | 4.860 | 5.050 | 3,184,319 | -0.02(-0.39%) |
May 14, 2010 | 4.950 | 5.080 | 4.880 | 5.070 | 2,589,781 | +0.06(+1.20%) |
May 13, 2010 | 5.220 | 5.250 | 4.920 | 5.010 | 2,272,949 | -0.21(-4.02%) |
May 12, 2010 | 5.170 | 5.320 | 5.170 | 5.220 | 2,187,287 | +0.09(+1.75%) |
May 11, 2010 | 5.320 | 5.340 | 5.080 | 5.130 | 2,307,857 | -0.16(-3.02%) |
May 10, 2010 | 5.180 | 5.290 | 4.990 | 5.290 | 1,794,168 | +0.56(+11.84%) |
May 07, 2010 | 5.060 | 5.220 | 4.690 | 4.730 | 2,950,752 | -0.33(-6.52%) |
May 06, 2010 | 5.250 | 5.425 | 4.510 | 5.060 | 3,185,785 | -0.23(-4.35%) |
May 05, 2010 | 5.330 | 5.410 | 5.080 | 5.290 | 2,134,214 | +0.01(+0.19%) |
May 04, 2010 | 5.420 | 5.420 | 5.080 | 5.280 | 2,424,719 | -0.26(-4.69%) |
May 03, 2010 | 5.360 | 5.655 | 5.340 | 5.540 | 3,092,788 | +0.28(+5.32%) |
Apr 30, 2010 | 5.730 | 5.730 | 5.260 | 5.260 | 3,002,535 | -0.43(-7.56%) |
Apr 29, 2010 | 5.850 | 5.890 | 5.310 | 5.690 | 4,891,500 | -0.06(-1.04%) |
Apr 28, 2010 | 5.680 | 5.970 | 5.670 | 5.750 | 4,079,680 | +0.12(+2.13%) |
Apr 27, 2010 | 5.670 | 5.770 | 5.510 | 5.630 | 4,057,419 | -0.09(-1.57%) |
Apr 26, 2010 | 5.220 | 5.740 | 5.170 | 5.720 | 7,003,988 | +0.53(+10.21%) |
Apr 23, 2010 | 4.840 | 5.280 | 4.721 | 5.190 | 7,535,739 | +0.64(+14.07%) |
Apr 22, 2010 | 4.290 | 4.550 | 4.120 | 4.550 | 4,224,060 | +0.26(+6.06%) |
Apr 21, 2010 | 4.520 | 4.550 | 4.210 | 4.290 | 3,806,978 | -0.17(-3.81%) |
Apr 20, 2010 | 4.380 | 4.500 | 4.280 | 4.460 | 1,781,203 | +0.13(+3.00%) |
Apr 19, 2010 | 4.420 | 4.420 | 4.215 | 4.330 | 3,011,983 | -0.06(-1.37%) |
Apr 16, 2010 | 4.360 | 4.410 | 4.200 | 4.390 | 2,608,599 | +0.03(+0.69%) |
Apr 15, 2010 | 4.390 | 4.410 | 4.270 | 4.360 | 2,474,799 | -0.03(-0.68%) |
Apr 14, 2010 | 4.190 | 4.400 | 4.190 | 4.390 | 3,706,510 | +0.27(+6.55%) |
Apr 13, 2010 | 4.070 | 4.170 | 3.990 | 4.120 | 3,065,081 | +0.03(+0.73%) |
Apr 12, 2010 | 4.100 | 4.230 | 4.050 | 4.090 | 2,688,401 | +0.12(+3.02%) |
Apr 09, 2010 | 4.000 | 4.030 | 3.920 | 3.970 | 835,126 | -0.01(-0.25%) |
Apr 08, 2010 | 3.950 | 3.990 | 3.860 | 3.980 | 1,122,162 | -0.01(-0.25%) |
Apr 07, 2010 | 3.890 | 4.000 | 3.850 | 3.990 | 2,395,121 | +0.10(+2.57%) |
Apr 06, 2010 | 3.840 | 3.920 | 3.810 | 3.890 | 1,635,372 | +0.05(+1.30%) |
Apr 05, 2010 | 3.700 | 3.880 | 3.690 | 3.840 | 1,641,888 | +0.15(+4.07%) |