Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.454 | 4.799 | 4.454 | 4.714 | 1,937 | +0.27(+5.99%) |
Jun 29, 2010 | 4.732 | 4.732 | 4.421 | 4.448 | 2,477 | -0.04(-0.99%) |
Jun 25, 2010 | 4.748 | 4.748 | 4.492 | 4.492 | 3,153 | -0.12(-2.60%) |
Jun 24, 2010 | 4.510 | 4.732 | 4.510 | 4.612 | 1,126 | -0.07(-1.52%) |
Jun 23, 2010 | 4.639 | 4.683 | 4.639 | 4.683 | 1,804 | +0.04(+0.96%) |
Jun 22, 2010 | 4.639 | 4.639 | 4.639 | 4.639 | 675 | +0.00(+0.10%) |
Jun 21, 2010 | 4.452 | 4.748 | 4.452 | 4.634 | 2,568 | +0.17(+3.88%) |
Jun 15, 2010 | 4.484 | 4.461 | 4.461 | 4.461 | 9,236 | -0.18(-3.92%) |
Jun 14, 2010 | 4.439 | 4.643 | 4.439 | 4.643 | 919 | -0.09(-1.97%) |
Jun 11, 2010 | 4.728 | 4.737 | 4.719 | 4.737 | 3,484 | -0.04(-0.75%) |
Jun 10, 2010 | 4.794 | 4.870 | 4.772 | 4.772 | 3,397 | +0.05(+1.03%) |
Jun 07, 2010 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | -0.13(-2.74%) |
Jun 03, 2010 | 4.630 | 4.856 | 4.856 | 4.856 | 1,576 | +0.00(+0.00%) |
Jun 02, 2010 | 4.838 | 4.865 | 4.828 | 4.856 | 7,776 | +0.09(+1.86%) |
Jun 01, 2010 | 4.679 | 4.794 | 4.621 | 4.768 | 4,960 | -0.03(-0.56%) |
May 28, 2010 | 4.661 | 4.839 | 4.634 | 4.794 | 2,196 | +0.13(+2.86%) |
May 27, 2010 | 4.741 | 4.750 | 4.590 | 4.661 | 16,782 | -0.08(-1.69%) |
May 26, 2010 | 4.816 | 4.839 | 4.661 | 4.741 | 10,105 | -0.08(-1.57%) |
May 25, 2010 | 4.870 | 4.870 | 4.448 | 4.816 | 3,266 | -0.05(-1.09%) |
May 24, 2010 | 4.719 | 4.870 | 4.661 | 4.870 | 5,519 | +0.05(+1.11%) |
May 21, 2010 | 4.457 | 4.816 | 4.457 | 4.816 | 4,843 | +0.27(+5.85%) |
May 20, 2010 | 4.705 | 4.705 | 4.550 | 4.550 | 2,937 | -0.25(-5.18%) |
May 19, 2010 | 4.661 | 4.799 | 4.577 | 4.799 | 6,314 | +0.03(+0.56%) |
May 18, 2010 | 4.670 | 4.821 | 4.670 | 4.772 | 4,111 | +0.21(+4.67%) |
May 17, 2010 | 4.546 | 4.573 | 4.546 | 4.559 | 3,153 | -0.07(-1.44%) |
May 14, 2010 | 4.661 | 4.683 | 4.510 | 4.626 | 23,425 | +0.01(+0.24%) |
May 13, 2010 | 4.573 | 4.661 | 4.475 | 4.614 | 7,433 | -0.04(-0.81%) |
May 12, 2010 | 4.435 | 4.661 | 4.435 | 4.652 | 31,767 | +0.24(+5.33%) |
May 11, 2010 | 4.426 | 4.523 | 4.417 | 4.417 | 3,671 | -0.02(-0.40%) |
May 10, 2010 | 4.106 | 4.439 | 3.982 | 4.435 | 38,872 | +0.47(+11.87%) |
May 07, 2010 | 4.128 | 4.128 | 3.964 | 3.964 | 986 | +0.04(+0.90%) |
May 06, 2010 | 4.009 | 4.009 | 3.929 | 3.929 | 2,703 | -0.11(-2.75%) |
May 05, 2010 | 4.040 | 4.040 | 4.040 | 4.040 | 1,576 | -0.09(-2.15%) |
May 04, 2010 | 4.102 | 4.142 | 3.995 | 4.128 | 6,668 | +0.03(+0.65%) |
May 03, 2010 | 4.102 | 4.102 | 4.102 | 4.102 | 1,126 | -0.11(-2.63%) |
Apr 30, 2010 | 4.279 | 4.279 | 4.084 | 4.213 | 2,626 | -0.00(-0.00%) |
Apr 29, 2010 | 4.217 | 4.262 | 4.213 | 4.213 | 1,811 | +0.02(+0.42%) |
Apr 28, 2010 | 4.293 | 4.293 | 4.195 | 4.195 | 2,477 | -0.10(-2.28%) |
Apr 27, 2010 | 4.158 | 4.293 | 4.151 | 4.293 | 4,505 | +0.14(+3.42%) |
Apr 26, 2010 | 4.035 | 4.286 | 4.035 | 4.151 | 2,703 | +0.06(+1.52%) |
Apr 23, 2010 | 4.111 | 4.439 | 4.017 | 4.088 | 29,219 | -0.25(-5.73%) |
Apr 22, 2010 | 4.040 | 4.337 | 4.040 | 4.337 | 4,280 | +0.11(+2.71%) |
Apr 21, 2010 | 4.199 | 4.222 | 4.199 | 4.222 | 1,126 | -0.03(-0.81%) |
Apr 20, 2010 | 4.199 | 4.257 | 4.199 | 4.257 | 3,379 | +0.06(+1.48%) |
Apr 19, 2010 | 4.386 | 4.386 | 4.195 | 4.195 | 7,388 | -0.07(-1.56%) |
Apr 16, 2010 | 4.066 | 4.262 | 4.066 | 4.262 | 2,142 | +0.20(+4.80%) |
Apr 15, 2010 | 4.044 | 4.395 | 4.044 | 4.066 | 3,435 | -0.32(-7.38%) |
Apr 14, 2010 | 4.392 | 4.421 | 4.319 | 4.390 | 2,464 | +0.30(+7.44%) |
Apr 13, 2010 | 4.040 | 4.435 | 4.022 | 4.086 | 1,971 | +0.08(+2.05%) |
Apr 12, 2010 | 4.022 | 4.217 | 3.995 | 4.004 | 6,082 | -0.21(-4.95%) |
Apr 09, 2010 | 4.217 | 4.217 | 4.213 | 4.213 | 450 | -0.00(-0.10%) |
Apr 08, 2010 | 4.217 | 4.217 | 4.217 | 4.217 | 1,351 | -0.08(-1.86%) |
Apr 07, 2010 | 3.995 | 4.297 | 3.995 | 4.297 | 1,802 | +0.30(+7.56%) |
Apr 06, 2010 | 3.995 | 4.377 | 3.995 | 3.995 | 5,361 | +0.00(+0.00%) |