Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.950 | 4.000 | 3.830 | 3.950 | 8,655 | +0.08(+2.07%) |
Jun 29, 2010 | 3.890 | 3.920 | 3.750 | 3.870 | 1,565,959 | -0.19(-4.68%) |
Jun 25, 2010 | 4.060 | 4.090 | 3.940 | 4.060 | 1,709,065 | +0.03(+0.74%) |
Jun 24, 2010 | 4.030 | 4.280 | 3.980 | 4.030 | 1,102,297 | -0.24(-5.62%) |
Jun 23, 2010 | 4.330 | 4.340 | 4.180 | 4.270 | 501,187 | +0.03(+0.71%) |
Jun 22, 2010 | 4.240 | 4.480 | 4.240 | 4.240 | 2,975 | -0.15(-3.42%) |
Jun 21, 2010 | 4.350 | 4.530 | 4.350 | 4.390 | 1,085,527 | +0.11(+2.57%) |
Jun 18, 2010 | 4.280 | 4.390 | 4.280 | 4.280 | 1,549,342 | -0.11(-2.51%) |
Jun 17, 2010 | 4.390 | 4.460 | 4.330 | 4.390 | 458,211 | +0.00(+0.00%) |
Jun 16, 2010 | 4.320 | 4.500 | 4.310 | 4.390 | 733,638 | -0.07(-1.57%) |
Jun 15, 2010 | 4.460 | 4.560 | 4.450 | 4.460 | 5,171 | +0.00(+0.00%) |
Jun 14, 2010 | 4.530 | 4.590 | 4.390 | 4.460 | 515,977 | -0.01(-0.22%) |
Jun 11, 2010 | 4.430 | 4.550 | 4.390 | 4.470 | 659,606 | -0.05(-1.11%) |
Jun 10, 2010 | 4.520 | 4.520 | 4.258 | 4.520 | 4,805 | +0.34(+8.13%) |
Jun 09, 2010 | 4.160 | 4.445 | 4.140 | 4.180 | 642,635 | +0.03(+0.72%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.110 | 4.150 | 910,392 | -0.08(-1.89%) |
Jun 07, 2010 | 4.480 | 4.520 | 4.220 | 4.230 | 849,605 | -0.20(-4.51%) |
Jun 04, 2010 | 4.430 | 4.770 | 4.415 | 4.430 | 1,589,795 | -0.38(-7.90%) |
Jun 03, 2010 | 4.810 | 4.840 | 4.440 | 4.810 | 1,623,060 | +0.42(+9.57%) |
Jun 02, 2010 | 4.390 | 4.470 | 4.260 | 4.390 | 2,532,482 | +0.15(+3.54%) |
Jun 01, 2010 | 4.240 | 4.690 | 4.240 | 4.240 | 4,194 | -0.57(-11.85%) |
May 28, 2010 | 4.810 | 4.930 | 4.780 | 4.810 | 518,047 | -0.14(-2.83%) |
May 27, 2010 | 4.770 | 4.960 | 4.710 | 4.950 | 737,209 | +0.32(+6.91%) |
May 26, 2010 | 4.630 | 4.770 | 4.540 | 4.630 | 4,207 | +0.05(+1.09%) |
May 25, 2010 | 4.400 | 4.610 | 4.380 | 4.580 | 893,240 | +0.03(+0.66%) |
May 24, 2010 | 4.700 | 4.700 | 4.540 | 4.550 | 784,929 | -0.15(-3.19%) |
May 21, 2010 | 4.450 | 4.810 | 4.440 | 4.700 | 1,267,798 | +0.18(+3.98%) |
May 20, 2010 | 4.543 | 4.690 | 4.520 | 4.520 | 1,444,323 | -0.13(-2.80%) |
May 19, 2010 | 4.780 | 4.850 | 4.640 | 4.650 | 1,121,129 | -0.15(-3.12%) |
May 18, 2010 | 4.930 | 5.050 | 4.790 | 4.800 | 549,877 | -0.05(-1.03%) |
May 17, 2010 | 5.170 | 5.190 | 4.800 | 4.850 | 1,210,943 | -0.27(-5.27%) |
May 14, 2010 | 5.120 | 5.140 | 5.010 | 5.120 | 895,647 | -0.04(-0.78%) |
May 13, 2010 | 5.160 | 5.250 | 5.100 | 5.160 | 591,983 | +0.06(+1.18%) |
May 12, 2010 | 4.980 | 5.200 | 4.980 | 5.100 | 1,024,435 | +0.13(+2.62%) |
May 11, 2010 | 4.990 | 5.070 | 4.920 | 4.970 | 500 | +0.14(+2.90%) |
May 10, 2010 | 4.730 | 4.850 | 4.710 | 4.830 | 1,097,168 | +0.30(+6.62%) |
May 07, 2010 | 4.710 | 4.850 | 4.520 | 4.530 | 1,325,963 | -0.16(-3.41%) |
May 06, 2010 | 4.910 | 5.160 | 4.540 | 4.690 | 2,763,869 | -0.35(-6.94%) |
May 05, 2010 | 5.120 | 5.215 | 4.970 | 5.040 | 1,171,520 | -0.18(-3.45%) |
May 04, 2010 | 5.500 | 5.500 | 5.130 | 5.220 | 1,335,386 | -0.33(-5.95%) |
May 03, 2010 | 5.560 | 5.590 | 5.290 | 5.550 | 1,022,769 | +0.02(+0.36%) |
Apr 30, 2010 | 5.590 | 5.640 | 5.440 | 5.530 | 1,164,493 | -0.08(-1.43%) |
Apr 29, 2010 | 5.560 | 5.640 | 5.430 | 5.610 | 1,495,053 | +0.07(+1.26%) |
Apr 28, 2010 | 5.450 | 5.730 | 5.420 | 5.540 | 1,415,562 | +0.20(+3.75%) |
Apr 27, 2010 | 5.500 | 5.500 | 5.290 | 5.340 | 1,315,685 | -0.19(-3.44%) |
Apr 26, 2010 | 5.540 | 5.650 | 5.500 | 5.530 | 1,058,883 | -0.03(-0.54%) |
Apr 23, 2010 | 5.380 | 5.590 | 5.320 | 5.560 | 1,024,573 | +0.16(+2.96%) |
Apr 22, 2010 | 5.180 | 5.430 | 5.170 | 5.400 | 1,108,728 | +0.15(+2.86%) |
Apr 21, 2010 | 5.090 | 5.290 | 5.050 | 5.250 | 601,188 | +0.18(+3.55%) |
Apr 20, 2010 | 5.030 | 5.110 | 5.020 | 5.070 | 790,231 | +0.10(+2.01%) |
Apr 19, 2010 | 4.960 | 5.120 | 4.920 | 4.970 | 2,462,506 | +0.01(+0.20%) |
Apr 16, 2010 | 5.130 | 5.141 | 4.960 | 4.960 | 1,277,341 | -0.19(-3.69%) |
Apr 15, 2010 | 5.140 | 5.190 | 5.100 | 5.150 | 752,843 | +0.00(+0.00%) |
Apr 14, 2010 | 5.270 | 5.320 | 5.120 | 5.150 | 1,617,318 | -0.05(-0.96%) |
Apr 13, 2010 | 5.720 | 5.720 | 5.080 | 5.200 | 2,209,162 | -0.56(-9.72%) |
Apr 12, 2010 | 5.580 | 5.760 | 5.560 | 5.760 | 946,246 | +0.18(+3.23%) |
Apr 09, 2010 | 5.500 | 5.580 | 5.380 | 5.580 | 986,887 | +0.07(+1.27%) |
Apr 08, 2010 | 5.250 | 5.570 | 5.150 | 5.510 | 1,321,174 | +0.23(+4.36%) |
Apr 07, 2010 | 5.160 | 5.290 | 5.160 | 5.280 | 697,486 | +0.10(+1.93%) |
Apr 06, 2010 | 5.150 | 5.230 | 5.110 | 5.180 | 398,309 | +0.10(+1.97%) |
Apr 05, 2010 | 5.040 | 5.230 | 5.030 | 5.080 | 546,031 | +0.06(+1.20%) |