Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.995 | 4.087 | 3.938 | 3.981 | 91,545 | +0.01(+0.18%) |
Jun 29, 2010 | 4.217 | 4.217 | 3.938 | 3.974 | 171,047 | +0.11(+2.97%) |
Jun 25, 2010 | 4.031 | 4.117 | 3.852 | 3.859 | 3,203,606 | -0.14(-3.58%) |
Jun 24, 2010 | 3.974 | 4.103 | 3.909 | 4.002 | 196,295 | -0.02(-0.53%) |
Jun 23, 2010 | 4.138 | 4.167 | 3.959 | 4.024 | 142,245 | -0.13(-3.11%) |
Jun 22, 2010 | 4.103 | 4.225 | 4.052 | 4.153 | 218,713 | +0.05(+1.22%) |
Jun 21, 2010 | 4.260 | 4.418 | 4.038 | 4.103 | 618,775 | -0.12(-2.89%) |
Jun 18, 2010 | 4.361 | 4.461 | 4.189 | 4.225 | 351,650 | -0.10(-2.32%) |
Jun 17, 2010 | 4.325 | 4.382 | 4.303 | 4.325 | 92,567 | +0.01(+0.17%) |
Jun 16, 2010 | 4.418 | 4.447 | 4.268 | 4.318 | 146,242 | -0.16(-3.53%) |
Jun 15, 2010 | 4.361 | 4.511 | 4.339 | 4.476 | 225,563 | +0.14(+3.14%) |
Jun 14, 2010 | 4.626 | 4.676 | 4.303 | 4.339 | 168,303 | -0.21(-4.57%) |
Jun 11, 2010 | 4.275 | 4.576 | 4.275 | 4.547 | 146,574 | +0.18(+4.11%) |
Jun 10, 2010 | 4.246 | 4.375 | 4.246 | 4.368 | 185,446 | +0.15(+3.57%) |
Jun 09, 2010 | 4.360 | 4.396 | 4.189 | 4.217 | 118,037 | -0.11(-2.64%) |
Jun 08, 2010 | 4.482 | 4.482 | 4.225 | 4.332 | 147,747 | -0.13(-2.88%) |
Jun 07, 2010 | 4.646 | 4.725 | 4.446 | 4.460 | 179,593 | -0.19(-4.00%) |
Jun 04, 2010 | 4.646 | 4.746 | 4.646 | 4.646 | 262,016 | -0.14(-2.99%) |
Jun 03, 2010 | 4.782 | 4.825 | 4.725 | 4.789 | 130,422 | +0.01(+0.15%) |
Jun 02, 2010 | 4.775 | 4.811 | 4.668 | 4.782 | 167,064 | +0.04(+0.75%) |
Jun 01, 2010 | 4.989 | 5.004 | 4.746 | 4.746 | 139,746 | -0.33(-6.48%) |
May 28, 2010 | 5.204 | 5.247 | 4.968 | 5.075 | 101,478 | -0.13(-2.47%) |
May 27, 2010 | 5.204 | 5.247 | 5.082 | 5.204 | 132,876 | +0.13(+2.54%) |
May 26, 2010 | 5.147 | 5.397 | 5.061 | 5.075 | 105,931 | +0.00(+0.00%) |
May 25, 2010 | 5.111 | 5.225 | 4.968 | 5.075 | 163,098 | -0.24(-4.57%) |
May 24, 2010 | 5.218 | 5.433 | 5.111 | 5.318 | 127,439 | +0.01(+0.13%) |
May 21, 2010 | 4.975 | 5.383 | 4.846 | 5.311 | 244,901 | +0.21(+4.06%) |
May 20, 2010 | 5.154 | 5.618 | 5.054 | 5.104 | 371,946 | -0.64(-11.19%) |
May 19, 2010 | 5.754 | 5.790 | 5.611 | 5.747 | 201,859 | -0.04(-0.62%) |
May 18, 2010 | 6.233 | 6.369 | 5.726 | 5.783 | 209,739 | -0.36(-5.82%) |
May 17, 2010 | 6.133 | 6.197 | 6.026 | 6.140 | 127,155 | +0.06(+0.94%) |
May 14, 2010 | 6.247 | 6.247 | 6.033 | 6.083 | 117,228 | -0.19(-3.08%) |
May 13, 2010 | 6.290 | 6.333 | 6.147 | 6.276 | 178,875 | -0.05(-0.85%) |
May 12, 2010 | 6.069 | 6.376 | 6.054 | 6.330 | 257,387 | +0.31(+5.17%) |
May 11, 2010 | 5.961 | 6.065 | 5.869 | 6.019 | 184,292 | -0.02(-0.36%) |
May 10, 2010 | 6.212 | 6.433 | 6.004 | 6.040 | 298,349 | +0.23(+3.94%) |
May 07, 2010 | 6.297 | 6.383 | 5.704 | 5.811 | 291,524 | -0.30(-4.91%) |
May 06, 2010 | 6.176 | 6.369 | 5.926 | 6.112 | 303,774 | -0.07(-1.16%) |
May 05, 2010 | 6.233 | 6.304 | 6.070 | 6.183 | 174,291 | -0.14(-2.25%) |
May 04, 2010 | 6.447 | 6.511 | 5.919 | 6.326 | 351,700 | -0.25(-3.80%) |
May 03, 2010 | 6.468 | 6.632 | 6.468 | 6.575 | 141,251 | +0.13(+1.99%) |
Apr 30, 2010 | 6.533 | 6.668 | 6.426 | 6.447 | 223,430 | -0.09(-1.42%) |
Apr 29, 2010 | 6.597 | 6.618 | 6.476 | 6.540 | 158,805 | -0.01(-0.11%) |
Apr 28, 2010 | 6.668 | 6.718 | 6.397 | 6.547 | 115,624 | -0.04(-0.54%) |
Apr 27, 2010 | 6.804 | 6.996 | 6.540 | 6.582 | 155,730 | -0.35(-5.04%) |
Apr 26, 2010 | 7.025 | 7.132 | 6.875 | 6.932 | 99,252 | -0.02(-0.31%) |
Apr 23, 2010 | 7.132 | 7.246 | 6.882 | 6.953 | 144,236 | -0.19(-2.60%) |
Apr 22, 2010 | 6.968 | 7.246 | 6.968 | 7.139 | 149,671 | +0.02(+0.30%) |
Apr 21, 2010 | 7.003 | 7.132 | 6.825 | 7.117 | 106,244 | +0.14(+2.04%) |
Apr 20, 2010 | 6.896 | 7.096 | 6.896 | 6.975 | 92,362 | +0.11(+1.56%) |
Apr 19, 2010 | 7.210 | 7.410 | 6.825 | 6.868 | 193,416 | -0.41(-5.68%) |
Apr 16, 2010 | 7.395 | 7.438 | 7.153 | 7.281 | 117,141 | -0.13(-1.73%) |
Apr 15, 2010 | 7.388 | 7.474 | 7.274 | 7.410 | 86,597 | +0.03(+0.39%) |
Apr 14, 2010 | 7.253 | 7.431 | 7.139 | 7.381 | 119,919 | +0.15(+2.07%) |
Apr 13, 2010 | 7.089 | 7.274 | 7.025 | 7.231 | 85,076 | +0.09(+1.20%) |
Apr 12, 2010 | 7.210 | 7.331 | 7.132 | 7.146 | 82,030 | -0.06(-0.89%) |
Apr 09, 2010 | 7.182 | 7.338 | 7.103 | 7.210 | 134,907 | +0.02(+0.30%) |
Apr 08, 2010 | 7.132 | 7.310 | 7.103 | 7.189 | 69,877 | -0.01(-0.20%) |
Apr 07, 2010 | 7.295 | 7.402 | 7.118 | 7.203 | 121,188 | -0.13(-1.75%) |
Apr 06, 2010 | 7.274 | 7.452 | 7.267 | 7.331 | 74,968 | +0.01(+0.19%) |
Apr 05, 2010 | 7.011 | 7.395 | 7.011 | 7.317 | 174,636 | +0.29(+4.15%) |