Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.730 | 4.794 | 4.604 | 4.622 | 451,427 | -0.05(-1.10%) |
Jun 29, 2010 | 4.830 | 4.838 | 4.648 | 4.673 | 437,976 | -0.31(-6.23%) |
Jun 25, 2010 | 4.984 | 4.987 | 4.837 | 4.984 | 40,151,212 | +0.06(+1.20%) |
Jun 24, 2010 | 5.028 | 5.028 | 4.874 | 4.925 | 162,425 | -0.14(-2.69%) |
Jun 23, 2010 | 5.020 | 5.071 | 4.920 | 5.061 | 39,680,472 | +0.03(+0.51%) |
Jun 22, 2010 | 5.133 | 5.183 | 5.022 | 5.035 | 206,007 | -0.08(-1.56%) |
Jun 21, 2010 | 5.187 | 5.221 | 5.079 | 5.115 | 37,485,532 | +0.06(+1.12%) |
Jun 18, 2010 | 5.058 | 5.115 | 5.022 | 5.058 | 35,933,216 | +0.02(+0.46%) |
Jun 17, 2010 | 5.082 | 5.119 | 4.974 | 5.035 | 18,079 | -0.02(-0.46%) |
Jun 16, 2010 | 4.974 | 5.097 | 4.948 | 5.058 | 55,922,704 | +0.01(+0.10%) |
Jun 15, 2010 | 4.920 | 5.066 | 4.899 | 5.053 | 173,958 | +0.18(+3.69%) |
Jun 14, 2010 | 5.028 | 5.028 | 4.862 | 4.874 | 42,134,224 | -0.07(-1.45%) |
Jun 11, 2010 | 4.802 | 4.961 | 4.802 | 4.945 | 37,804,188 | +0.06(+1.15%) |
Jun 10, 2010 | 4.779 | 4.903 | 4.768 | 4.889 | 50,237 | +0.25(+5.48%) |
Jun 09, 2010 | 4.750 | 4.779 | 4.630 | 4.635 | 43,849,468 | -0.06(-1.31%) |
Jun 08, 2010 | 4.553 | 4.707 | 4.491 | 4.697 | 362,606 | +0.16(+3.57%) |
Jun 07, 2010 | 4.712 | 4.715 | 4.514 | 4.535 | 72,508,592 | -0.15(-3.18%) |
Jun 04, 2010 | 4.684 | 4.802 | 4.661 | 4.684 | 56,882,044 | -0.18(-3.74%) |
Jun 03, 2010 | 4.940 | 4.984 | 4.815 | 4.866 | 39,442,256 | -0.08(-1.56%) |
Jun 02, 2010 | 4.776 | 4.943 | 4.743 | 4.943 | 1,380,941 | +0.19(+3.94%) |
Jun 01, 2010 | 4.784 | 4.892 | 4.668 | 4.756 | 90,167,936 | +0.03(+0.65%) |
May 28, 2010 | 4.725 | 4.767 | 4.661 | 4.725 | 57,997,840 | -0.05(-1.07%) |
May 27, 2010 | 4.740 | 4.776 | 4.655 | 4.776 | 105,693,720 | +0.25(+5.50%) |
May 26, 2010 | 4.545 | 4.622 | 4.430 | 4.527 | 1,831 | +0.14(+3.16%) |
May 25, 2010 | 4.314 | 4.460 | 4.191 | 4.389 | 4,060,235 | -0.09(-2.01%) |
May 24, 2010 | 4.632 | 4.694 | 4.463 | 4.478 | 95,657,368 | -0.19(-4.12%) |
May 21, 2010 | 4.450 | 4.677 | 4.396 | 4.671 | 110,519,160 | +0.16(+3.64%) |
May 20, 2010 | 4.527 | 4.640 | 4.401 | 4.507 | 605,584 | -0.16(-3.46%) |
May 19, 2010 | 4.681 | 4.699 | 4.530 | 4.668 | 123,441,448 | -0.27(-5.51%) |
May 18, 2010 | 5.197 | 5.279 | 4.910 | 4.940 | 489,936 | -0.13(-2.48%) |
May 17, 2010 | 5.153 | 5.220 | 4.925 | 5.066 | 51,254,924 | -0.07(-1.30%) |
May 14, 2010 | 5.133 | 5.210 | 5.046 | 5.133 | 43,166,396 | -0.15(-2.77%) |
May 13, 2010 | 5.348 | 5.387 | 5.269 | 5.279 | 31,832,648 | -0.08(-1.53%) |
May 12, 2010 | 5.407 | 5.451 | 5.336 | 5.361 | 32,188,110 | +0.02(+0.29%) |
May 11, 2010 | 5.464 | 5.469 | 5.292 | 5.346 | 282,308 | -0.12(-2.21%) |
May 10, 2010 | 5.431 | 5.477 | 5.382 | 5.466 | 58,813,764 | +0.43(+8.62%) |
May 07, 2010 | 5.046 | 5.082 | 4.768 | 5.033 | 102,393,616 | -0.03(-0.51%) |
May 06, 2010 | 5.153 | 5.305 | 4.709 | 5.058 | 87,777,896 | -0.12(-2.28%) |
May 05, 2010 | 5.259 | 5.374 | 5.173 | 5.176 | 44,944,292 | -0.16(-2.98%) |
May 04, 2010 | 5.482 | 5.495 | 5.328 | 5.336 | 25,194 | -0.26(-4.68%) |
May 03, 2010 | 5.605 | 5.672 | 5.541 | 5.597 | 29,122,128 | +0.03(+0.60%) |
Apr 30, 2010 | 5.592 | 5.697 | 5.545 | 5.564 | 47,516,880 | -0.01(-0.14%) |
Apr 29, 2010 | 5.495 | 5.620 | 5.454 | 5.572 | 50,769,300 | +0.17(+3.09%) |
Apr 28, 2010 | 5.392 | 5.428 | 5.261 | 5.405 | 45,068,960 | +0.13(+2.43%) |
Apr 27, 2010 | 5.461 | 5.469 | 5.269 | 5.277 | 39,264 | -0.24(-4.42%) |
Apr 26, 2010 | 5.549 | 5.592 | 5.497 | 5.520 | 22,220,528 | +0.00(+0.05%) |
Apr 23, 2010 | 5.490 | 5.538 | 5.438 | 5.518 | 26,571,804 | -0.01(-0.23%) |
Apr 22, 2010 | 5.484 | 5.549 | 5.395 | 5.531 | 35,691,296 | +0.04(+0.75%) |
Apr 21, 2010 | 5.577 | 5.613 | 5.389 | 5.490 | 40,447,792 | -0.09(-1.61%) |
Apr 20, 2010 | 5.587 | 5.618 | 5.515 | 5.579 | 56,288 | +0.05(+0.88%) |
Apr 19, 2010 | 5.572 | 5.628 | 5.459 | 5.531 | 62,446,804 | -0.08(-1.51%) |
Apr 16, 2010 | 5.756 | 5.774 | 5.543 | 5.615 | 54,680,844 | -0.19(-3.27%) |
Apr 15, 2010 | 5.800 | 5.895 | 5.790 | 5.805 | 41,600,632 | +0.03(+0.53%) |
Apr 14, 2010 | 5.777 | 5.877 | 5.759 | 5.774 | 60,105,048 | +0.01(+0.09%) |
Apr 13, 2010 | 5.805 | 5.813 | 5.715 | 5.769 | 27,637,474 | -0.01(-0.18%) |
Apr 12, 2010 | 5.851 | 5.851 | 5.772 | 5.780 | 23,366,076 | -0.06(-0.97%) |
Apr 09, 2010 | 5.769 | 5.851 | 5.762 | 5.836 | 35,180,860 | +0.04(+0.66%) |
Apr 08, 2010 | 5.600 | 5.828 | 5.572 | 5.798 | 43,792,912 | +0.17(+3.06%) |
Apr 07, 2010 | 5.731 | 5.731 | 5.587 | 5.626 | 37,314,644 | -0.12(-2.06%) |
Apr 06, 2010 | 5.721 | 5.798 | 5.705 | 5.744 | 37,029,468 | -0.03(-0.49%) |
Apr 05, 2010 | 5.736 | 5.821 | 5.723 | 5.772 | 34,179,044 | +0.02(+0.36%) |