Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.292 | 4.295 | 3.973 | 4.148 | 1,339 | +0.16(+4.04%) |
Jun 29, 2010 | 4.259 | 4.295 | 3.973 | 3.987 | 5,283 | +0.01(+0.36%) |
Jun 22, 2010 | 4.009 | 3.973 | 3.973 | 3.973 | 4,470 | -0.03(-0.63%) |
Jun 21, 2010 | 3.998 | 3.998 | 3.998 | 3.998 | 279 | +0.01(+0.27%) |
Jun 18, 2010 | 4.095 | 4.095 | 3.987 | 3.987 | 1,529 | -0.13(-3.05%) |
Jun 17, 2010 | 4.467 | 4.467 | 4.088 | 4.113 | 1,012 | +0.03(+0.79%) |
Jun 15, 2010 | 4.460 | 4.080 | 4.080 | 4.080 | 279 | +0.01(+0.18%) |
Jun 11, 2010 | 4.073 | 4.073 | 4.073 | 4.073 | 5,587 | -0.20(-4.67%) |
Jun 10, 2010 | 4.295 | 4.295 | 4.216 | 4.273 | 2,999 | +0.20(+4.90%) |
Jun 08, 2010 | 4.073 | 4.073 | 4.073 | 4.073 | 0 | -0.23(-5.40%) |
Jun 03, 2010 | 4.267 | 4.306 | 4.306 | 4.306 | 1,117 | +0.01(+0.25%) |
Jun 02, 2010 | 4.338 | 4.339 | 4.295 | 4.295 | 838 | -0.28(-6.10%) |
Jun 01, 2010 | 4.653 | 4.653 | 4.531 | 4.574 | 1,384 | -0.10(-2.14%) |
May 27, 2010 | 4.675 | 4.675 | 4.675 | 4.675 | 0 | +0.06(+1.40%) |
May 26, 2010 | 4.374 | 4.610 | 4.374 | 4.610 | 561 | -0.22(-4.59%) |
May 24, 2010 | 4.832 | 4.832 | 4.832 | 4.832 | 139 | +0.14(+3.05%) |
May 20, 2010 | 4.689 | 4.689 | 4.689 | 4.689 | 0 | -0.01(-0.15%) |
May 19, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 3,073 | -0.03(-0.61%) |
May 18, 2010 | 4.725 | 4.725 | 4.725 | 4.725 | 5,028 | +0.00(+0.00%) |
May 17, 2010 | 4.825 | 4.825 | 4.725 | 4.725 | 1,720 | +0.10(+2.17%) |
May 14, 2010 | 4.782 | 4.782 | 4.625 | 4.625 | 3,502 | -0.16(-3.44%) |
May 13, 2010 | 4.789 | 4.789 | 4.789 | 4.789 | 181 | +0.06(+1.21%) |
May 12, 2010 | 4.617 | 4.761 | 4.617 | 4.732 | 11,060 | +0.06(+1.25%) |
May 11, 2010 | 4.674 | 4.674 | 4.674 | 4.674 | 139 | -0.12(-2.41%) |
May 10, 2010 | 4.789 | 4.789 | 4.789 | 4.789 | 139 | +0.10(+2.14%) |
May 06, 2010 | 4.689 | 4.689 | 4.689 | 4.689 | 0 | -0.10(-2.09%) |
May 05, 2010 | 4.789 | 4.789 | 4.789 | 4.789 | 470 | -0.04(-0.89%) |
May 04, 2010 | 4.832 | 4.832 | 4.832 | 4.832 | 139 | +0.01(+0.15%) |
May 03, 2010 | 4.832 | 4.832 | 4.825 | 4.825 | 1,012 | -0.01(-0.15%) |
Apr 30, 2010 | 4.825 | 4.832 | 4.825 | 4.832 | 1,536 | +0.18(+3.85%) |
Apr 28, 2010 | 4.653 | 4.653 | 4.653 | 4.653 | 0 | -0.14(-2.97%) |
Apr 27, 2010 | 4.795 | 4.795 | 4.795 | 4.795 | 2,810 | +0.17(+3.77%) |
Apr 26, 2010 | 4.554 | 4.767 | 4.554 | 4.621 | 17,862 | -0.07(-1.44%) |
Apr 23, 2010 | 4.625 | 4.689 | 4.482 | 4.689 | 2,119 | +0.24(+5.44%) |
Apr 22, 2010 | 4.447 | 4.447 | 4.447 | 4.447 | 505 | -0.20(-4.29%) |
Apr 21, 2010 | 4.696 | 4.696 | 4.639 | 4.646 | 1,546 | +0.31(+7.12%) |
Apr 20, 2010 | 4.290 | 4.337 | 4.290 | 4.337 | 310 | +0.09(+2.11%) |
Apr 19, 2010 | 4.383 | 4.383 | 4.233 | 4.248 | 11,489 | -0.06(-1.32%) |
Apr 16, 2010 | 4.447 | 4.475 | 4.305 | 4.305 | 10,105 | -0.21(-4.72%) |
Apr 15, 2010 | 4.539 | 4.546 | 4.511 | 4.518 | 1,904 | -0.06(-1.40%) |
Apr 14, 2010 | 4.347 | 4.646 | 4.340 | 4.582 | 3,017 | -0.04(-0.92%) |
Apr 13, 2010 | 4.660 | 4.660 | 4.447 | 4.625 | 2,985 | +0.01(+0.15%) |
Apr 12, 2010 | 4.646 | 4.646 | 4.618 | 4.618 | 2,515 | -0.01(-0.15%) |
Apr 09, 2010 | 4.603 | 4.625 | 4.603 | 4.625 | 1,918 | +0.16(+3.67%) |
Apr 08, 2010 | 4.461 | 4.461 | 4.461 | 4.461 | 189 | +0.01(+0.21%) |
Apr 07, 2010 | 4.546 | 4.546 | 4.411 | 4.452 | 4,778 | +0.04(+0.92%) |
Apr 06, 2010 | 4.518 | 4.518 | 4.411 | 4.411 | 2,895 | -0.09(-2.05%) |
Apr 05, 2010 | 4.475 | 4.553 | 4.475 | 4.504 | 2,468 | +0.02(+0.48%) |