Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.979 | 5.063 | 4.875 | 4.979 | 5,349 | +0.07(+1.51%) |
Jun 29, 2010 | 5.068 | 5.097 | 4.831 | 4.905 | 718,342 | -0.27(-5.15%) |
Jun 25, 2010 | 5.171 | 5.250 | 4.885 | 5.171 | 2,589,506 | +0.23(+4.59%) |
Jun 24, 2010 | 4.944 | 5.092 | 4.935 | 4.944 | 2,488 | -0.17(-3.37%) |
Jun 23, 2010 | 5.211 | 5.225 | 5.063 | 5.117 | 386,416 | -0.12(-2.26%) |
Jun 22, 2010 | 5.235 | 5.472 | 5.216 | 5.235 | 2,168 | -0.08(-1.58%) |
Jun 21, 2010 | 5.290 | 5.423 | 5.201 | 5.319 | 767,666 | +0.13(+2.57%) |
Jun 18, 2010 | 5.186 | 5.240 | 5.009 | 5.186 | 611,257 | +0.03(+0.67%) |
Jun 17, 2010 | 5.152 | 5.221 | 5.023 | 5.152 | 322 | -0.00(-0.10%) |
Jun 16, 2010 | 5.171 | 5.250 | 5.112 | 5.156 | 314,371 | -0.06(-1.10%) |
Jun 15, 2010 | 5.214 | 5.267 | 5.127 | 5.214 | 2,939 | +0.07(+1.42%) |
Jun 14, 2010 | 5.156 | 5.199 | 5.117 | 5.141 | 605,700 | +0.03(+0.67%) |
Jun 11, 2010 | 4.894 | 5.112 | 4.894 | 5.107 | 742,963 | +0.14(+2.83%) |
Jun 10, 2010 | 4.913 | 4.986 | 4.845 | 4.966 | 631,244 | +0.17(+3.44%) |
Jun 09, 2010 | 4.801 | 4.894 | 4.743 | 4.801 | 408,039 | +0.04(+0.92%) |
Jun 08, 2010 | 4.685 | 4.763 | 4.549 | 4.758 | 713,188 | +0.09(+1.87%) |
Jun 07, 2010 | 4.777 | 4.782 | 4.641 | 4.670 | 656,036 | -0.09(-1.84%) |
Jun 04, 2010 | 4.758 | 4.991 | 4.704 | 4.758 | 834,475 | -0.31(-6.13%) |
Jun 03, 2010 | 5.068 | 5.161 | 5.039 | 5.068 | 619,344 | -0.10(-1.88%) |
Jun 02, 2010 | 5.165 | 5.165 | 5.025 | 5.165 | 910,421 | +0.07(+1.33%) |
Jun 01, 2010 | 5.098 | 5.238 | 4.971 | 5.098 | 2,383 | -0.15(-2.87%) |
May 28, 2010 | 5.248 | 5.389 | 5.224 | 5.248 | 1,309,094 | -0.09(-1.73%) |
May 27, 2010 | 5.112 | 5.365 | 5.034 | 5.340 | 820,075 | +0.33(+6.69%) |
May 26, 2010 | 5.005 | 5.175 | 4.923 | 5.005 | 2,372 | +0.01(+0.19%) |
May 25, 2010 | 4.976 | 5.034 | 4.864 | 4.996 | 698,590 | -0.14(-2.74%) |
May 24, 2010 | 5.350 | 5.539 | 5.136 | 5.136 | 407,427 | -0.21(-3.99%) |
May 21, 2010 | 4.908 | 5.432 | 4.908 | 5.350 | 1,579,168 | +0.35(+6.99%) |
May 20, 2010 | 5.005 | 5.068 | 4.918 | 5.000 | 1,686,073 | -0.47(-8.61%) |
May 19, 2010 | 5.554 | 5.724 | 5.340 | 5.471 | 1,141,995 | -0.11(-1.91%) |
May 18, 2010 | 5.792 | 5.816 | 5.564 | 5.578 | 940,570 | -0.14(-2.38%) |
May 17, 2010 | 5.627 | 5.753 | 5.360 | 5.714 | 513,407 | +0.12(+2.08%) |
May 14, 2010 | 5.598 | 5.675 | 5.510 | 5.598 | 1,542,285 | +0.01(+0.26%) |
May 13, 2010 | 5.656 | 5.753 | 5.564 | 5.583 | 10,007,040 | -0.48(-7.93%) |
May 12, 2010 | 5.845 | 6.068 | 5.821 | 6.064 | 390,749 | +0.24(+4.17%) |
May 11, 2010 | 5.825 | 5.990 | 5.787 | 5.821 | 1,105,797 | +0.03(+0.59%) |
May 10, 2010 | 5.704 | 5.826 | 5.685 | 5.787 | 449,439 | +0.40(+7.39%) |
May 07, 2010 | 5.447 | 5.617 | 5.253 | 5.389 | 675,141 | -0.11(-1.94%) |
May 06, 2010 | 5.704 | 5.714 | 5.272 | 5.496 | 522,407 | -0.27(-4.63%) |
May 05, 2010 | 5.763 | 5.797 | 5.670 | 5.763 | 422,962 | -0.18(-3.02%) |
May 04, 2010 | 6.117 | 6.117 | 5.865 | 5.942 | 529,445 | -0.27(-4.37%) |
May 03, 2010 | 6.073 | 6.234 | 6.032 | 6.214 | 397,583 | +0.17(+2.73%) |
Apr 30, 2010 | 6.272 | 6.272 | 5.937 | 6.049 | 579,907 | -0.24(-3.86%) |
Apr 29, 2010 | 6.039 | 6.292 | 5.855 | 6.292 | 760,035 | +0.32(+5.28%) |
Apr 28, 2010 | 6.141 | 6.200 | 5.923 | 5.976 | 540,795 | -0.12(-1.99%) |
Apr 27, 2010 | 6.243 | 6.350 | 6.049 | 6.098 | 405,580 | -0.20(-3.16%) |
Apr 26, 2010 | 6.146 | 6.306 | 6.107 | 6.297 | 537,363 | +0.14(+2.29%) |
Apr 23, 2010 | 6.093 | 6.214 | 6.020 | 6.156 | 360,517 | +0.05(+0.88%) |
Apr 22, 2010 | 5.962 | 6.151 | 5.918 | 6.102 | 222,871 | +0.08(+1.37%) |
Apr 21, 2010 | 5.967 | 6.020 | 5.835 | 6.020 | 288,456 | +0.08(+1.31%) |
Apr 20, 2010 | 5.991 | 6.059 | 5.806 | 5.942 | 539,536 | -0.01(-0.16%) |
Apr 19, 2010 | 5.942 | 6.083 | 5.782 | 5.952 | 309,173 | -0.00(-0.08%) |
Apr 16, 2010 | 6.044 | 6.180 | 5.933 | 5.957 | 529,725 | -0.07(-1.13%) |
Apr 15, 2010 | 6.224 | 6.258 | 6.010 | 6.025 | 222,733 | -0.21(-3.35%) |
Apr 14, 2010 | 6.083 | 6.263 | 5.933 | 6.234 | 360,543 | +0.17(+2.88%) |
Apr 13, 2010 | 5.748 | 6.073 | 5.651 | 6.059 | 464,136 | +0.28(+4.87%) |
Apr 12, 2010 | 5.913 | 5.913 | 5.729 | 5.777 | 289,387 | -0.12(-1.98%) |
Apr 09, 2010 | 5.704 | 5.903 | 5.687 | 5.894 | 345,842 | +0.19(+3.41%) |
Apr 08, 2010 | 5.646 | 5.772 | 5.617 | 5.700 | 169,624 | +0.01(+0.17%) |
Apr 07, 2010 | 5.709 | 5.821 | 5.615 | 5.690 | 538,982 | +0.00(+0.00%) |
Apr 06, 2010 | 5.520 | 5.729 | 5.515 | 5.690 | 1,299,549 | +0.12(+2.18%) |
Apr 05, 2010 | 5.573 | 5.602 | 5.530 | 5.568 | 1,346,389 | +0.01(+0.26%) |