Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.388 | 4.394 | 4.388 | 4.391 | 14,878 | +0.00(+0.08%) |
Jun 29, 2010 | 4.436 | 4.436 | 4.388 | 4.388 | 32,317 | -0.07(-1.54%) |
Jun 25, 2010 | 4.456 | 4.456 | 4.422 | 4.456 | 31,850 | +0.00(+0.00%) |
Jun 24, 2010 | 4.463 | 4.466 | 4.446 | 4.456 | 80,210 | -0.01(-0.31%) |
Jun 23, 2010 | 4.480 | 4.484 | 4.466 | 4.470 | 27,714 | +0.00(+0.11%) |
Jun 22, 2010 | 4.463 | 4.473 | 4.460 | 4.465 | 56,169 | -0.01(-0.26%) |
Jun 21, 2010 | 4.463 | 4.480 | 4.463 | 4.477 | 23,828 | +0.02(+0.46%) |
Jun 18, 2010 | 4.456 | 4.456 | 4.449 | 4.456 | 33,256 | +0.01(+0.15%) |
Jun 17, 2010 | 4.449 | 4.453 | 4.446 | 4.449 | 27,504 | +0.00(+0.00%) |
Jun 16, 2010 | 4.466 | 4.473 | 4.439 | 4.449 | 68,059 | -0.01(-0.31%) |
Jun 15, 2010 | 4.460 | 4.468 | 4.460 | 4.463 | 36,037 | +0.00(+0.04%) |
Jun 14, 2010 | 4.466 | 4.466 | 4.456 | 4.461 | 112,810 | +0.00(+0.04%) |
Jun 11, 2010 | 4.422 | 4.460 | 4.422 | 4.460 | 31,529 | +0.01(+0.23%) |
Jun 10, 2010 | 4.473 | 4.473 | 4.427 | 4.449 | 151,406 | +0.02(+0.39%) |
Jun 09, 2010 | 4.429 | 4.461 | 4.429 | 4.432 | 16,045 | -0.00(-0.04%) |
Jun 08, 2010 | 4.425 | 4.437 | 4.422 | 4.434 | 32,720 | -0.01(-0.27%) |
Jun 07, 2010 | 4.467 | 4.467 | 4.446 | 4.446 | 19,507 | -0.03(-0.67%) |
Jun 04, 2010 | 4.476 | 4.490 | 4.466 | 4.476 | 14,598 | -0.03(-0.63%) |
Jun 03, 2010 | 4.508 | 4.511 | 4.480 | 4.504 | 21,360 | -0.00(-0.08%) |
Jun 02, 2010 | 4.466 | 4.508 | 4.466 | 4.508 | 38,615 | +0.04(+0.92%) |
Jun 01, 2010 | 4.405 | 4.490 | 4.405 | 4.466 | 54,646 | -0.01(-0.15%) |
May 28, 2010 | 4.473 | 4.477 | 4.460 | 4.473 | 23,775 | +0.01(+0.31%) |
May 27, 2010 | 4.456 | 4.487 | 4.456 | 4.460 | 41,399 | +0.01(+0.31%) |
May 26, 2010 | 4.456 | 4.470 | 4.302 | 4.446 | 61,262 | -0.01(-0.23%) |
May 25, 2010 | 4.456 | 4.457 | 4.436 | 4.456 | 41,743 | +0.00(+0.00%) |
May 24, 2010 | 4.514 | 4.514 | 4.456 | 4.456 | 20,849 | -0.02(-0.38%) |
May 21, 2010 | 4.436 | 4.473 | 4.436 | 4.473 | 9,918 | +0.02(+0.38%) |
May 20, 2010 | 4.463 | 4.463 | 4.436 | 4.456 | 42,008 | -0.03(-0.61%) |
May 19, 2010 | 4.480 | 4.518 | 4.460 | 4.484 | 25,155 | -0.01(-0.26%) |
May 18, 2010 | 4.501 | 4.501 | 4.490 | 4.495 | 7,220 | +0.02(+0.34%) |
May 17, 2010 | 4.490 | 4.511 | 4.431 | 4.480 | 64,976 | -0.00(-0.00%) |
May 14, 2010 | 4.480 | 4.501 | 4.473 | 4.480 | 38,566 | -0.04(-0.78%) |
May 13, 2010 | 4.514 | 4.538 | 4.490 | 4.515 | 58,593 | -0.01(-0.21%) |
May 12, 2010 | 4.494 | 4.525 | 4.494 | 4.525 | 14,878 | +0.03(+0.76%) |
May 11, 2010 | 4.491 | 4.491 | 4.490 | 4.490 | 10,210 | -0.03(-0.61%) |
May 10, 2010 | 4.508 | 4.562 | 4.508 | 4.518 | 53,094 | +0.07(+1.46%) |
May 07, 2010 | 4.535 | 4.556 | 4.405 | 4.453 | 49,506 | -0.08(-1.81%) |
May 06, 2010 | 4.580 | 4.580 | 4.535 | 4.535 | 32,933 | -0.04(-0.82%) |
May 05, 2010 | 4.580 | 4.580 | 4.552 | 4.573 | 44,173 | -0.03(-0.60%) |
May 04, 2010 | 4.610 | 4.616 | 4.576 | 4.600 | 42,738 | -0.02(-0.44%) |
May 03, 2010 | 4.610 | 4.621 | 4.610 | 4.621 | 14,242 | +0.02(+0.45%) |
Apr 30, 2010 | 4.597 | 4.600 | 4.586 | 4.600 | 34,015 | +0.00(+0.07%) |
Apr 29, 2010 | 4.590 | 4.597 | 4.573 | 4.597 | 37,944 | +0.01(+0.15%) |
Apr 28, 2010 | 4.580 | 4.593 | 4.562 | 4.590 | 38,216 | +0.01(+0.22%) |
Apr 27, 2010 | 4.586 | 4.600 | 4.562 | 4.580 | 78,702 | -0.01(-0.15%) |
Apr 26, 2010 | 4.574 | 4.586 | 4.573 | 4.586 | 24,922 | +0.01(+0.30%) |
Apr 23, 2010 | 4.569 | 4.573 | 4.552 | 4.573 | 46,148 | +0.00(+0.07%) |
Apr 22, 2010 | 4.580 | 4.586 | 4.525 | 4.569 | 75,624 | -0.01(-0.15%) |
Apr 21, 2010 | 4.569 | 4.576 | 4.569 | 4.576 | 10,035 | +0.01(+0.15%) |
Apr 20, 2010 | 4.586 | 4.592 | 4.556 | 4.569 | 73,713 | -0.02(-0.37%) |
Apr 19, 2010 | 4.586 | 4.600 | 4.586 | 4.586 | 33,770 | +0.00(+0.00%) |
Apr 16, 2010 | 4.617 | 4.617 | 4.569 | 4.586 | 103,411 | -0.00(-0.07%) |
Apr 15, 2010 | 4.604 | 4.604 | 4.559 | 4.590 | 117,857 | -0.01(-0.30%) |
Apr 14, 2010 | 4.610 | 4.610 | 4.597 | 4.604 | 55,600 | -0.01(-0.15%) |
Apr 13, 2010 | 4.600 | 4.617 | 4.600 | 4.610 | 54,217 | +0.01(+0.22%) |
Apr 12, 2010 | 4.597 | 4.600 | 4.586 | 4.600 | 42,201 | +0.01(+0.15%) |
Apr 09, 2010 | 4.600 | 4.610 | 4.580 | 4.593 | 53,079 | -0.00(-0.10%) |
Apr 08, 2010 | 4.604 | 4.614 | 4.593 | 4.598 | 73,541 | -0.01(-0.12%) |
Apr 07, 2010 | 4.593 | 4.604 | 4.580 | 4.604 | 45,853 | +0.00(+0.00%) |
Apr 06, 2010 | 4.593 | 4.604 | 4.590 | 4.604 | 8,868 | +0.01(+0.30%) |
Apr 05, 2010 | 4.580 | 4.590 | 4.576 | 4.590 | 69,889 | +0.01(+0.22%) |