Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.340 | 5.340 | 5.260 | 5.290 | 46,990 | +0.00(+0.00%) |
Jun 29, 2010 | 5.200 | 5.340 | 5.180 | 5.290 | 116,017 | -0.03(-0.56%) |
Jun 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 32,143 | +0.00(+0.00%) |
Jun 24, 2010 | 5.340 | 5.410 | 5.190 | 5.320 | 48,838 | -0.01(-0.19%) |
Jun 23, 2010 | 5.010 | 5.330 | 5.010 | 5.330 | 168,801 | +0.20(+3.90%) |
Jun 22, 2010 | 4.990 | 5.150 | 4.880 | 5.130 | 100,007 | +0.18(+3.64%) |
Jun 21, 2010 | 4.990 | 4.990 | 4.830 | 4.950 | 55,603 | -0.04(-0.80%) |
Jun 18, 2010 | 4.800 | 4.990 | 4.800 | 4.990 | 64,876 | +0.25(+5.27%) |
Jun 17, 2010 | 4.790 | 4.820 | 4.720 | 4.740 | 30,529 | +0.02(+0.42%) |
Jun 16, 2010 | 4.770 | 4.790 | 4.690 | 4.720 | 16,715 | -0.05(-1.05%) |
Jun 15, 2010 | 4.690 | 4.780 | 4.690 | 4.770 | 25,022 | +0.02(+0.42%) |
Jun 14, 2010 | 4.650 | 4.790 | 4.650 | 4.750 | 15,947 | -0.06(-1.25%) |
Jun 11, 2010 | 4.780 | 4.810 | 4.720 | 4.810 | 8,233 | +0.06(+1.26%) |
Jun 10, 2010 | 4.770 | 4.830 | 4.670 | 4.750 | 44,459 | -0.01(-0.21%) |
Jun 09, 2010 | 4.810 | 4.850 | 4.720 | 4.760 | 28,446 | -0.09(-1.86%) |
Jun 08, 2010 | 4.820 | 4.950 | 4.810 | 4.850 | 30,727 | -0.04(-0.82%) |
Jun 07, 2010 | 4.650 | 4.920 | 4.610 | 4.890 | 53,314 | +0.22(+4.71%) |
Jun 04, 2010 | 4.510 | 4.730 | 4.510 | 4.670 | 37,255 | +0.08(+1.74%) |
Jun 03, 2010 | 4.680 | 4.690 | 4.560 | 4.590 | 33,941 | -0.10(-2.13%) |
Jun 02, 2010 | 4.620 | 4.690 | 4.580 | 4.690 | 41,030 | -0.04(-0.85%) |
Jun 01, 2010 | 4.790 | 4.980 | 4.650 | 4.730 | 57,740 | -0.22(-4.44%) |
May 31, 2010 | 4.810 | 4.970 | 4.770 | 4.950 | 6,940 | +0.13(+2.70%) |
May 28, 2010 | 4.830 | 4.910 | 4.780 | 4.820 | 19,964 | -0.11(-2.23%) |
May 27, 2010 | 4.910 | 4.930 | 4.800 | 4.930 | 16,018 | -0.02(-0.40%) |
May 26, 2010 | 4.980 | 5.030 | 4.830 | 4.950 | 50,921 | -0.02(-0.40%) |
May 25, 2010 | 4.840 | 4.990 | 4.810 | 4.970 | 57,234 | +0.27(+5.74%) |
May 21, 2010 | 4.650 | 4.830 | 4.600 | 4.700 | 80,603 | -0.04(-0.84%) |
May 20, 2010 | 4.800 | 4.780 | 4.690 | 4.740 | 85,901 | -0.22(-4.44%) |
May 19, 2010 | 5.000 | 5.000 | 4.760 | 4.960 | 55,980 | -0.02(-0.40%) |
May 18, 2010 | 4.850 | 5.030 | 4.840 | 4.980 | 33,790 | +0.08(+1.63%) |
May 17, 2010 | 5.100 | 5.100 | 4.900 | 4.900 | 55,454 | -0.19(-3.73%) |
May 14, 2010 | 5.100 | 5.100 | 4.980 | 5.090 | 64,781 | +0.04(+0.79%) |
May 13, 2010 | 5.120 | 5.120 | 4.920 | 5.050 | 67,519 | -0.03(-0.59%) |
May 12, 2010 | 4.940 | 5.160 | 4.900 | 5.080 | 152,621 | +0.18(+3.67%) |
May 11, 2010 | 5.010 | 4.990 | 4.870 | 4.900 | 53,325 | +0.08(+1.66%) |
May 10, 2010 | 4.810 | 4.870 | 4.790 | 4.820 | 49,615 | -0.09(-1.83%) |
May 07, 2010 | 4.990 | 5.050 | 4.850 | 4.910 | 68,074 | -0.14(-2.77%) |
May 06, 2010 | 4.720 | 5.120 | 4.710 | 5.050 | 214,187 | +0.33(+6.99%) |
May 05, 2010 | 4.480 | 4.740 | 4.490 | 4.720 | 120,008 | +0.20(+4.42%) |
May 04, 2010 | 4.530 | 4.590 | 4.400 | 4.520 | 56,967 | -0.02(-0.44%) |
May 03, 2010 | 4.600 | 4.640 | 4.480 | 4.540 | 23,319 | -0.12(-2.58%) |
Apr 30, 2010 | 4.740 | 4.740 | 4.570 | 4.660 | 63,937 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.730 | 4.540 | 4.670 | 82,272 | +0.03(+0.65%) |
Apr 28, 2010 | 4.530 | 4.680 | 4.530 | 4.640 | 27,629 | +0.03(+0.65%) |
Apr 27, 2010 | 4.530 | 4.640 | 4.440 | 4.610 | 33,585 | +0.07(+1.54%) |
Apr 26, 2010 | 4.510 | 4.650 | 4.510 | 4.540 | 106,702 | -0.04(-0.87%) |
Apr 23, 2010 | 4.520 | 4.580 | 4.470 | 4.580 | 17,722 | +0.05(+1.10%) |
Apr 22, 2010 | 4.400 | 4.530 | 4.280 | 4.530 | 35,063 | +0.16(+3.66%) |
Apr 21, 2010 | 4.380 | 4.500 | 4.360 | 4.370 | 20,571 | +0.01(+0.23%) |
Apr 20, 2010 | 4.410 | 4.430 | 4.330 | 4.360 | 38,428 | -0.01(-0.23%) |
Apr 19, 2010 | 4.420 | 4.450 | 4.320 | 4.370 | 33,702 | -0.07(-1.58%) |
Apr 16, 2010 | 4.380 | 4.450 | 4.350 | 4.440 | 19,577 | -0.03(-0.67%) |
Apr 15, 2010 | 4.300 | 4.490 | 4.250 | 4.470 | 98,885 | +0.00(+0.00%) |
Apr 14, 2010 | 4.450 | 4.490 | 4.380 | 4.470 | 50,499 | +0.07(+1.59%) |
Apr 13, 2010 | 4.520 | 4.650 | 4.380 | 4.400 | 101,869 | -0.29(-6.18%) |
Apr 12, 2010 | 4.740 | 4.750 | 4.510 | 4.690 | 81,140 | -0.02(-0.42%) |
Apr 09, 2010 | 4.660 | 4.740 | 4.580 | 4.710 | 97,155 | +0.12(+2.61%) |
Apr 08, 2010 | 4.500 | 4.600 | 4.500 | 4.590 | 48,621 | +0.06(+1.32%) |
Apr 07, 2010 | 4.400 | 4.590 | 4.390 | 4.530 | 110,890 | +0.11(+2.49%) |
Apr 06, 2010 | 4.350 | 4.460 | 4.310 | 4.420 | 73,996 | +0.12(+2.79%) |
Apr 05, 2010 | 4.170 | 4.320 | 4.160 | 4.300 | 63,871 | +0.14(+3.37%) |