Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.686 | 4.754 | 4.669 | 4.754 | 14,213 | +0.14(+3.13%) |
Jun 29, 2010 | 4.644 | 4.746 | 4.584 | 4.610 | 14,723 | -0.03(-0.55%) |
Jun 25, 2010 | 4.661 | 4.669 | 4.635 | 4.635 | 353 | -0.03(-0.73%) |
Jun 24, 2010 | 4.593 | 4.669 | 4.508 | 4.669 | 13,236 | +0.12(+2.61%) |
Jun 23, 2010 | 4.542 | 4.618 | 4.542 | 4.550 | 3,651 | +0.05(+1.13%) |
Jun 22, 2010 | 4.542 | 4.584 | 4.499 | 4.499 | 8,879 | -0.08(-1.85%) |
Jun 21, 2010 | 4.661 | 4.669 | 4.584 | 4.584 | 3,574 | +0.00(+0.00%) |
Jun 18, 2010 | 4.593 | 4.669 | 4.584 | 4.584 | 3,971 | -0.03(-0.74%) |
Jun 17, 2010 | 4.601 | 4.712 | 4.601 | 4.618 | 4,030 | -0.05(-1.09%) |
Jun 16, 2010 | 4.669 | 4.712 | 4.669 | 4.669 | 2,733 | -0.04(-0.90%) |
Jun 15, 2010 | 4.712 | 4.746 | 4.678 | 4.712 | 2,591 | -0.05(-1.07%) |
Jun 14, 2010 | 4.839 | 4.839 | 4.763 | 4.763 | 1,554 | -0.03(-0.53%) |
Jun 11, 2010 | 4.865 | 4.865 | 4.788 | 4.788 | 2,002 | -0.07(-1.40%) |
Jun 10, 2010 | 4.839 | 4.881 | 4.627 | 4.856 | 10,912 | +0.02(+0.35%) |
Jun 09, 2010 | 4.593 | 4.839 | 4.584 | 4.839 | 15,150 | -0.02(-0.35%) |
Jun 08, 2010 | 4.763 | 4.865 | 4.703 | 4.856 | 15,507 | -0.06(-1.21%) |
Jun 07, 2010 | 4.924 | 4.924 | 4.763 | 4.915 | 5,578 | -0.01(-0.17%) |
Jun 04, 2010 | 4.754 | 4.924 | 4.754 | 4.924 | 12,513 | +0.20(+4.13%) |
Jun 03, 2010 | 4.584 | 4.932 | 4.584 | 4.729 | 68,789 | -0.20(-4.13%) |
Jun 02, 2010 | 4.754 | 4.932 | 4.696 | 4.932 | 19,244 | +0.18(+3.75%) |
Jun 01, 2010 | 4.440 | 4.797 | 4.440 | 4.754 | 27,887 | +0.10(+2.19%) |
May 28, 2010 | 4.669 | 4.669 | 4.568 | 4.652 | 3,049 | -0.02(-0.36%) |
May 27, 2010 | 4.338 | 4.669 | 4.279 | 4.669 | 28,173 | +0.00(+0.00%) |
May 26, 2010 | 4.457 | 4.669 | 4.432 | 4.669 | 12,529 | +0.09(+2.04%) |
May 25, 2010 | 4.330 | 4.576 | 4.330 | 4.576 | 15,552 | +0.07(+1.51%) |
May 24, 2010 | 4.457 | 4.559 | 4.457 | 4.508 | 3,114 | +0.05(+1.14%) |
May 21, 2010 | 4.499 | 4.500 | 4.457 | 4.457 | 76,800 | -0.04(-0.94%) |
May 20, 2010 | 4.499 | 4.525 | 4.372 | 4.499 | 32,590 | -0.03(-0.75%) |
May 19, 2010 | 4.542 | 4.567 | 4.457 | 4.533 | 31,921 | -0.04(-0.93%) |
May 18, 2010 | 4.499 | 4.576 | 4.415 | 4.576 | 20,037 | +0.08(+1.89%) |
May 17, 2010 | 4.330 | 4.491 | 4.330 | 4.491 | 7,056 | +0.16(+3.73%) |
May 14, 2010 | 4.270 | 4.381 | 4.245 | 4.330 | 7,166 | -0.14(-3.04%) |
May 13, 2010 | 4.474 | 4.499 | 4.465 | 4.465 | 4,240 | -0.03(-0.75%) |
May 12, 2010 | 4.406 | 4.542 | 4.406 | 4.499 | 10,679 | +0.11(+2.51%) |
May 11, 2010 | 4.377 | 4.465 | 3.922 | 4.389 | 17,333 | -0.02(-0.39%) |
May 10, 2010 | 4.279 | 4.669 | 4.253 | 4.406 | 18,012 | +0.20(+4.64%) |
May 07, 2010 | 4.245 | 4.279 | 3.829 | 4.211 | 15,166 | -0.14(-3.31%) |
May 06, 2010 | 4.287 | 4.389 | 4.287 | 4.355 | 18,048 | +0.11(+2.60%) |
May 05, 2010 | 4.449 | 4.457 | 4.245 | 4.245 | 17,561 | -0.14(-3.10%) |
May 04, 2010 | 4.457 | 4.457 | 4.330 | 4.381 | 12,318 | -0.08(-1.90%) |
May 03, 2010 | 4.236 | 4.465 | 4.236 | 4.465 | 68,914 | +0.27(+6.48%) |
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,355 | -0.03(-0.80%) |
Apr 29, 2010 | 4.151 | 4.262 | 4.151 | 4.228 | 24,961 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.151 | 4.117 | 4.134 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.117 | 7,656 | +0.01(+0.21%) |
Apr 26, 2010 | 4.083 | 4.109 | 4.083 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.117 | 4.050 | 4.083 | 6,224 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,007 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,911 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.032 | 7,503 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,871 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.669 | 3.990 | 4.024 | 32,143 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.066 | 4.024 | 4.024 | 8,775 | +0.01(+0.21%) |
Apr 14, 2010 | 4.016 | 4.016 | 4.016 | 4.016 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.948 | 4.066 | 3.948 | 4.007 | 17,171 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,516 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,879 | +0.00(+0.00%) |
Apr 08, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 710 | +0.00(+0.00%) |
Apr 07, 2010 | 3.932 | 3.965 | 3.914 | 3.914 | 9,999 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.871 | 3.956 | 3.871 | 3.956 | 2,273 | +0.14(+3.56%) |