Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.698 | 4.825 | 4.680 | 4.680 | 2,473 | +0.08(+1.68%) |
Jun 29, 2010 | 4.707 | 4.716 | 4.571 | 4.603 | 4,883,564 | -0.40(-7.92%) |
Jun 25, 2010 | 4.998 | 5.026 | 4.857 | 4.998 | 3,546,270 | +0.10(+2.04%) |
Jun 24, 2010 | 5.021 | 5.026 | 4.866 | 4.898 | 3,957 | -0.22(-4.27%) |
Jun 23, 2010 | 5.112 | 5.157 | 5.012 | 5.116 | 5,642,569 | +0.01(+0.18%) |
Jun 22, 2010 | 5.135 | 5.207 | 5.094 | 5.107 | 13,830,352 | -0.08(-1.49%) |
Jun 21, 2010 | 5.348 | 5.358 | 5.148 | 5.185 | 5,314,985 | -0.05(-0.87%) |
Jun 18, 2010 | 5.230 | 5.317 | 5.157 | 5.230 | 8,845,143 | +0.24(+4.74%) |
Jun 17, 2010 | 5.021 | 5.035 | 4.916 | 4.994 | 4,306,937 | +0.10(+1.95%) |
Jun 16, 2010 | 4.844 | 4.935 | 4.812 | 4.898 | 4,936,856 | -0.08(-1.64%) |
Jun 15, 2010 | 4.807 | 4.980 | 4.766 | 4.980 | 8,142,451 | +0.30(+6.41%) |
Jun 14, 2010 | 4.721 | 4.784 | 4.662 | 4.680 | 5,698,396 | +0.00(+0.10%) |
Jun 11, 2010 | 4.598 | 4.725 | 4.584 | 4.675 | 7,423,072 | +0.17(+3.84%) |
Jun 10, 2010 | 4.325 | 4.512 | 4.316 | 4.502 | 17,287,126 | +0.38(+9.24%) |
Jun 09, 2010 | 4.084 | 4.180 | 4.052 | 4.122 | 7,731,087 | +0.04(+0.92%) |
Jun 08, 2010 | 3.993 | 4.084 | 3.934 | 4.084 | 6,321,916 | +0.05(+1.24%) |
Jun 07, 2010 | 4.120 | 4.170 | 4.020 | 4.034 | 5,611,621 | -0.06(-1.55%) |
Jun 04, 2010 | 4.098 | 4.239 | 4.075 | 4.098 | 14,207,237 | -0.45(-9.99%) |
Jun 03, 2010 | 4.716 | 4.730 | 4.507 | 4.553 | 4,624,255 | -0.12(-2.53%) |
Jun 02, 2010 | 4.525 | 4.675 | 4.484 | 4.671 | 6,032,686 | +0.12(+2.70%) |
Jun 01, 2010 | 4.543 | 4.803 | 4.530 | 4.548 | 4,744,148 | -0.18(-3.85%) |
May 28, 2010 | 4.730 | 4.880 | 4.684 | 4.730 | 12,848,927 | -0.10(-2.07%) |
May 27, 2010 | 4.653 | 4.839 | 4.607 | 4.830 | 9,897,657 | +0.35(+7.82%) |
May 26, 2010 | 4.598 | 4.657 | 4.457 | 4.480 | 4,837 | -0.22(-4.74%) |
May 25, 2010 | 4.475 | 4.712 | 4.434 | 4.703 | 7,086,548 | -0.04(-0.77%) |
May 24, 2010 | 4.821 | 4.853 | 4.739 | 4.739 | 5,458,126 | -0.27(-5.36%) |
May 21, 2010 | 4.716 | 5.021 | 4.689 | 5.007 | 12,804,162 | +0.24(+4.96%) |
May 20, 2010 | 4.684 | 4.871 | 4.671 | 4.771 | 8,090,860 | -0.18(-3.58%) |
May 19, 2010 | 4.885 | 4.975 | 4.789 | 4.948 | 5,717,879 | +0.05(+1.02%) |
May 18, 2010 | 5.157 | 5.168 | 4.866 | 4.898 | 6,525,229 | -0.01(-0.28%) |
May 17, 2010 | 4.912 | 4.953 | 4.762 | 4.912 | 8,275,090 | -0.01(-0.28%) |
May 14, 2010 | 4.925 | 5.194 | 4.862 | 4.925 | 13,033,357 | -0.43(-7.99%) |
May 13, 2010 | 5.435 | 5.462 | 5.344 | 5.353 | 2,893,646 | -0.18(-3.29%) |
May 12, 2010 | 5.494 | 5.617 | 5.489 | 5.535 | 5,461,552 | +0.09(+1.59%) |
May 11, 2010 | 5.517 | 5.567 | 5.435 | 5.448 | 7,726,423 | +0.65(+13.55%) |
May 10, 2010 | 5.626 | 5.649 | 4.798 | 4.798 | 17,353,454 | +0.10(+2.23%) |
May 07, 2010 | 4.762 | 4.857 | 4.553 | 4.694 | 12,622,687 | +0.04(+0.88%) |
May 06, 2010 | 4.662 | 5.044 | 4.257 | 4.653 | 659 | -0.36(-7.25%) |
May 05, 2010 | 5.085 | 5.226 | 5.003 | 5.016 | 10,935,703 | -0.35(-6.53%) |
May 04, 2010 | 5.485 | 5.485 | 5.330 | 5.367 | 10,540,535 | -0.55(-9.37%) |
May 03, 2010 | 5.871 | 5.940 | 5.849 | 5.921 | 4,304,747 | -0.05(-0.84%) |
Apr 30, 2010 | 6.053 | 6.094 | 5.944 | 5.971 | 6,002,204 | -0.01(-0.23%) |
Apr 29, 2010 | 5.931 | 6.022 | 5.881 | 5.985 | 5,097,714 | +0.15(+2.49%) |
Apr 28, 2010 | 5.949 | 5.971 | 5.676 | 5.840 | 11,731,338 | -0.07(-1.15%) |
Apr 27, 2010 | 6.144 | 6.231 | 5.908 | 5.908 | 6,153,784 | -0.54(-8.39%) |
Apr 26, 2010 | 6.517 | 6.540 | 6.413 | 6.449 | 4,917,207 | -0.02(-0.28%) |
Apr 23, 2010 | 6.426 | 6.485 | 6.376 | 6.467 | 2,044,460 | -0.02(-0.28%) |
Apr 22, 2010 | 6.344 | 6.513 | 6.281 | 6.485 | 5,494,351 | -0.12(-1.86%) |
Apr 21, 2010 | 6.654 | 6.704 | 6.567 | 6.608 | 2,861,122 | -0.20(-2.87%) |
Apr 20, 2010 | 6.808 | 6.840 | 6.781 | 6.804 | 1,999,187 | +0.04(+0.54%) |
Apr 19, 2010 | 6.690 | 6.799 | 6.676 | 6.767 | 3,014,573 | -0.03(-0.47%) |
Apr 16, 2010 | 6.890 | 6.917 | 6.708 | 6.799 | 5,254,831 | -0.14(-1.97%) |
Apr 15, 2010 | 6.890 | 6.995 | 6.881 | 6.936 | 2,738,408 | -0.07(-0.97%) |
Apr 14, 2010 | 6.954 | 7.004 | 6.904 | 7.004 | 1,715,166 | +0.07(+0.98%) |
Apr 13, 2010 | 6.949 | 6.986 | 6.886 | 6.936 | 2,923,965 | +0.06(+0.86%) |
Apr 12, 2010 | 6.899 | 6.931 | 6.857 | 6.877 | 2,555,642 | +0.09(+1.27%) |
Apr 09, 2010 | 6.581 | 6.795 | 6.572 | 6.790 | 3,407,366 | +0.29(+4.48%) |
Apr 08, 2010 | 6.413 | 6.513 | 6.363 | 6.499 | 1,829,727 | +0.03(+0.49%) |
Apr 07, 2010 | 6.449 | 6.535 | 6.417 | 6.467 | 3,090,490 | +0.18(+2.84%) |
Apr 06, 2010 | 6.194 | 6.324 | 6.163 | 6.288 | 2,566,116 | -0.10(-1.54%) |
Apr 05, 2010 | 6.212 | 6.445 | 6.167 | 6.387 | 1,491,917 | +0.06(+0.92%) |