Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.360 | 4.520 | 4.280 | 4.380 | 232,084 | +0.06(+1.39%) |
Jun 29, 2010 | 4.660 | 4.720 | 4.310 | 4.320 | 176,228 | -0.47(-9.81%) |
Jun 25, 2010 | 4.800 | 4.810 | 4.730 | 4.790 | 141,123 | -0.03(-0.62%) |
Jun 24, 2010 | 4.750 | 4.890 | 4.680 | 4.820 | 443,961 | +0.11(+2.34%) |
Jun 23, 2010 | 4.750 | 4.780 | 4.550 | 4.710 | 466,109 | -0.07(-1.46%) |
Jun 22, 2010 | 4.650 | 4.820 | 4.650 | 4.780 | 478,755 | +0.15(+3.24%) |
Jun 21, 2010 | 4.940 | 4.940 | 4.590 | 4.630 | 401,148 | -0.26(-5.32%) |
Jun 18, 2010 | 4.980 | 5.050 | 4.790 | 4.890 | 362,993 | -0.16(-3.17%) |
Jun 17, 2010 | 5.190 | 5.190 | 4.950 | 5.050 | 298,689 | -0.08(-1.56%) |
Jun 16, 2010 | 5.120 | 5.160 | 5.060 | 5.130 | 115,064 | -0.03(-0.58%) |
Jun 15, 2010 | 5.180 | 5.210 | 5.060 | 5.160 | 367,188 | +0.13(+2.58%) |
Jun 14, 2010 | 5.150 | 5.230 | 5.000 | 5.030 | 279,507 | -0.02(-0.40%) |
Jun 11, 2010 | 4.910 | 5.170 | 4.880 | 5.050 | 336,456 | +0.10(+2.02%) |
Jun 10, 2010 | 4.890 | 4.990 | 4.830 | 4.950 | 174,350 | +0.15(+3.13%) |
Jun 09, 2010 | 4.760 | 4.880 | 4.740 | 4.800 | 181,763 | +0.05(+1.05%) |
Jun 08, 2010 | 4.750 | 4.890 | 4.680 | 4.750 | 251,798 | +0.00(+0.00%) |
Jun 07, 2010 | 4.800 | 4.890 | 4.730 | 4.750 | 209,733 | +0.00(+0.00%) |
Jun 04, 2010 | 4.790 | 4.860 | 4.710 | 4.750 | 163,437 | -0.17(-3.46%) |
Jun 03, 2010 | 4.920 | 4.970 | 4.760 | 4.920 | 230,465 | +0.05(+1.03%) |
Jun 02, 2010 | 4.990 | 5.090 | 4.810 | 4.870 | 395,966 | -0.12(-2.40%) |
Jun 01, 2010 | 4.750 | 5.120 | 4.660 | 4.990 | 607,649 | +0.27(+5.72%) |
May 28, 2010 | 4.750 | 4.800 | 4.660 | 4.720 | 192,837 | -0.03(-0.63%) |
May 27, 2010 | 4.730 | 4.780 | 4.650 | 4.750 | 127,920 | +0.11(+2.37%) |
May 26, 2010 | 4.620 | 4.760 | 4.560 | 4.640 | 116,894 | +0.04(+0.87%) |
May 25, 2010 | 4.640 | 4.640 | 4.290 | 4.600 | 345,576 | -0.17(-3.56%) |
May 24, 2010 | 4.910 | 4.960 | 4.750 | 4.770 | 182,647 | -0.06(-1.24%) |
May 21, 2010 | 4.760 | 4.860 | 4.550 | 4.830 | 248,992 | +0.03(+0.63%) |
May 20, 2010 | 4.710 | 4.850 | 4.600 | 4.800 | 471,361 | +0.07(+1.48%) |
May 19, 2010 | 4.930 | 4.950 | 4.670 | 4.730 | 320,627 | -0.23(-4.64%) |
May 18, 2010 | 5.000 | 5.030 | 4.880 | 4.960 | 205,817 | +0.03(+0.61%) |
May 17, 2010 | 4.860 | 4.990 | 4.730 | 4.930 | 170,295 | +0.07(+1.44%) |
May 14, 2010 | 4.840 | 4.910 | 4.660 | 4.860 | 478,851 | +0.05(+1.04%) |
May 13, 2010 | 4.700 | 5.270 | 4.390 | 4.810 | 1,437,696 | +0.25(+5.48%) |
May 12, 2010 | 4.490 | 4.630 | 4.350 | 4.560 | 284,842 | +0.11(+2.47%) |
May 11, 2010 | 4.220 | 4.470 | 4.100 | 4.450 | 269,822 | +0.35(+8.54%) |
May 10, 2010 | 4.060 | 4.150 | 4.000 | 4.100 | 106,780 | +0.15(+3.80%) |
May 07, 2010 | 4.200 | 4.220 | 3.800 | 3.950 | 402,347 | -0.25(-5.95%) |
May 06, 2010 | 4.390 | 4.410 | 4.050 | 4.200 | 271,131 | -0.24(-5.41%) |
May 05, 2010 | 4.400 | 4.480 | 4.360 | 4.440 | 83,144 | -0.05(-1.11%) |
May 04, 2010 | 4.710 | 4.710 | 4.480 | 4.490 | 111,556 | -0.24(-5.07%) |
May 03, 2010 | 4.560 | 4.760 | 4.550 | 4.730 | 92,780 | +0.20(+4.42%) |
Apr 30, 2010 | 4.610 | 4.640 | 4.520 | 4.530 | 87,896 | -0.05(-1.09%) |
Apr 29, 2010 | 4.610 | 4.630 | 4.560 | 4.580 | 40,084 | +0.03(+0.66%) |
Apr 28, 2010 | 4.500 | 4.570 | 4.500 | 4.550 | 79,374 | +0.04(+0.78%) |
Apr 27, 2010 | 4.640 | 4.640 | 4.500 | 4.515 | 122,930 | -0.14(-2.90%) |
Apr 26, 2010 | 4.680 | 4.680 | 4.600 | 4.650 | 104,594 | -0.03(-0.64%) |
Apr 23, 2010 | 4.640 | 4.700 | 4.600 | 4.680 | 109,183 | +0.04(+0.86%) |
Apr 22, 2010 | 4.600 | 4.650 | 4.590 | 4.640 | 40,213 | +0.04(+0.87%) |
Apr 21, 2010 | 4.650 | 4.690 | 4.573 | 4.600 | 108,504 | +0.00(+0.00%) |
Apr 20, 2010 | 4.600 | 4.650 | 4.590 | 4.600 | 84,247 | +0.04(+0.88%) |
Apr 19, 2010 | 4.570 | 4.590 | 4.260 | 4.560 | 125,141 | -0.05(-1.08%) |
Apr 16, 2010 | 4.660 | 4.670 | 4.526 | 4.610 | 68,036 | -0.05(-1.07%) |
Apr 15, 2010 | 4.670 | 4.710 | 4.610 | 4.660 | 113,388 | +0.05(+1.08%) |
Apr 14, 2010 | 4.550 | 4.640 | 4.480 | 4.610 | 96,690 | +0.04(+0.88%) |
Apr 13, 2010 | 4.590 | 4.650 | 4.500 | 4.570 | 195,056 | +0.02(+0.44%) |
Apr 12, 2010 | 4.400 | 4.590 | 4.330 | 4.550 | 310,529 | +0.15(+3.41%) |
Apr 09, 2010 | 4.200 | 4.400 | 4.190 | 4.400 | 112,623 | +0.19(+4.51%) |
Apr 08, 2010 | 4.210 | 4.300 | 4.180 | 4.210 | 108,695 | -0.05(-1.17%) |
Apr 07, 2010 | 4.150 | 4.330 | 4.150 | 4.260 | 108,250 | +0.14(+3.40%) |
Apr 06, 2010 | 4.100 | 4.180 | 4.080 | 4.120 | 73,386 | +0.03(+0.73%) |
Apr 05, 2010 | 4.160 | 4.171 | 4.060 | 4.090 | 84,706 | -0.07(-1.68%) |