Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.270 | 4.420 | 4.176 | 4.240 | 4,555 | -0.00(-0.12%) |
Jun 29, 2010 | 4.245 | 4.420 | 4.220 | 4.245 | 28,534 | -0.21(-4.82%) |
Jun 28, 2010 | 4.230 | 4.530 | 4.230 | 4.460 | 69,776,872 | +0.26(+6.19%) |
Jun 25, 2010 | 4.400 | 4.450 | 4.200 | 4.200 | 26,398 | -0.18(-4.11%) |
Jun 24, 2010 | 4.490 | 4.500 | 4.340 | 4.380 | 19,350 | -0.14(-3.10%) |
Jun 23, 2010 | 4.330 | 4.550 | 4.320 | 4.520 | 69,461,160 | +0.20(+4.63%) |
Jun 22, 2010 | 4.520 | 4.521 | 4.280 | 4.320 | 28,708 | -0.18(-4.00%) |
Jun 21, 2010 | 4.690 | 4.690 | 4.450 | 4.500 | 52,159,220 | -0.09(-1.96%) |
Jun 18, 2010 | 4.660 | 4.740 | 4.590 | 4.590 | 26,580 | -0.05(-1.08%) |
Jun 17, 2010 | 4.790 | 4.800 | 4.580 | 4.640 | 37,480 | -0.15(-3.13%) |
Jun 16, 2010 | 4.810 | 4.890 | 4.740 | 4.790 | 35,407,608 | -0.11(-2.24%) |
Jun 15, 2010 | 4.810 | 4.910 | 4.700 | 4.900 | 25,191 | +0.11(+2.30%) |
Jun 14, 2010 | 4.980 | 4.980 | 4.790 | 4.790 | 40,354,208 | -0.08(-1.64%) |
Jun 11, 2010 | 4.630 | 4.890 | 4.610 | 4.870 | 53,025,100 | +0.14(+2.96%) |
Jun 10, 2010 | 4.740 | 4.760 | 4.580 | 4.730 | 46,985 | +0.12(+2.60%) |
Jun 09, 2010 | 4.540 | 4.820 | 4.460 | 4.610 | 73,013,872 | +0.02(+0.44%) |
Jun 08, 2010 | 4.670 | 4.690 | 4.430 | 4.590 | 8,211 | -0.07(-1.50%) |
Jun 07, 2010 | 4.950 | 5.030 | 4.640 | 4.660 | 84,190,144 | -0.12(-2.51%) |
Jun 04, 2010 | 4.860 | 4.990 | 4.760 | 4.780 | 20,500 | -0.17(-3.43%) |
Jun 03, 2010 | 5.030 | 5.080 | 4.850 | 4.950 | 67,361,744 | -0.04(-0.80%) |
Jun 02, 2010 | 4.990 | 5.030 | 4.780 | 4.990 | 70,157,408 | +0.23(+4.83%) |
Jun 01, 2010 | 5.000 | 5.060 | 4.750 | 4.760 | 73,513 | -0.37(-7.21%) |
May 31, 2010 | 5.130 | 5.250 | 5.020 | 5.130 | 57,658,296 | +0.00(+0.00%) |
May 28, 2010 | 5.190 | 5.250 | 5.100 | 5.130 | 39,473 | -0.06(-1.16%) |
May 27, 2010 | 5.020 | 5.200 | 4.950 | 5.190 | 76,569,680 | +0.28(+5.70%) |
May 26, 2010 | 5.290 | 5.300 | 4.850 | 4.910 | 56,324 | -0.38(-7.18%) |
May 25, 2010 | 4.640 | 5.310 | 4.580 | 5.290 | 66,441 | +0.50(+10.44%) |
May 24, 2010 | 4.630 | 4.900 | 4.610 | 4.790 | 123,476,184 | +0.38(+8.62%) |
May 21, 2010 | 4.140 | 4.430 | 4.100 | 4.410 | 75,599,952 | +0.09(+2.08%) |
May 20, 2010 | 4.380 | 4.470 | 4.310 | 4.320 | 50,193 | -0.26(-5.68%) |
May 19, 2010 | 4.640 | 4.750 | 4.430 | 4.580 | 103,357,856 | -0.12(-2.45%) |
May 18, 2010 | 4.580 | 4.740 | 4.580 | 4.695 | 28,000 | +0.21(+4.57%) |
May 17, 2010 | 4.340 | 4.530 | 4.290 | 4.490 | 76,042,856 | +0.13(+2.98%) |
May 14, 2010 | 4.370 | 4.385 | 4.230 | 4.360 | 10,409 | -0.10(-2.24%) |
May 13, 2010 | 4.310 | 4.500 | 4.260 | 4.460 | 103,385,344 | +0.28(+6.70%) |
May 12, 2010 | 4.200 | 4.240 | 4.100 | 4.180 | 66,147,440 | +0.05(+1.21%) |
May 11, 2010 | 4.160 | 4.200 | 4.110 | 4.130 | 6,200 | +0.09(+2.35%) |
May 10, 2010 | 4.040 | 4.050 | 3.960 | 4.035 | 62,548,560 | +0.20(+5.08%) |
May 07, 2010 | 4.150 | 4.230 | 3.830 | 3.840 | 100,019,888 | -0.32(-7.69%) |
May 06, 2010 | 4.170 | 4.340 | 3.900 | 4.160 | 22,504 | -0.02(-0.48%) |
May 05, 2010 | 4.200 | 4.250 | 4.169 | 4.180 | 46,912,684 | +0.08(+1.95%) |
May 04, 2010 | 4.230 | 4.240 | 4.090 | 4.100 | 21,975 | -0.21(-4.87%) |
May 03, 2010 | 4.250 | 4.320 | 4.200 | 4.310 | 40,132,408 | +0.06(+1.47%) |
Apr 30, 2010 | 4.430 | 4.470 | 4.220 | 4.247 | 59,212,840 | -0.14(-3.25%) |
Apr 29, 2010 | 4.340 | 4.450 | 4.330 | 4.390 | 86,895,376 | +0.13(+3.05%) |
Apr 28, 2010 | 4.100 | 4.350 | 4.090 | 4.260 | 124,194,256 | +0.07(+1.67%) |
Apr 27, 2010 | 4.210 | 4.230 | 4.050 | 4.190 | 272,383 | -0.04(-0.95%) |
Apr 26, 2010 | 4.390 | 4.390 | 4.210 | 4.230 | 55,471,432 | -0.09(-2.08%) |
Apr 23, 2010 | 4.260 | 4.360 | 4.240 | 4.320 | 83,367,464 | +0.13(+3.10%) |
Apr 22, 2010 | 4.230 | 4.280 | 4.110 | 4.190 | 107,900,752 | +0.09(+2.20%) |
Apr 21, 2010 | 4.100 | 4.180 | 4.060 | 4.100 | 1,143,649 | -0.07(-1.68%) |
Apr 20, 2010 | 4.220 | 4.240 | 4.150 | 4.170 | 1,200 | -0.02(-0.48%) |
Apr 19, 2010 | 4.170 | 4.260 | 4.120 | 4.190 | 58,563,104 | +0.11(+2.70%) |
Apr 16, 2010 | 4.170 | 4.220 | 4.020 | 4.080 | 49,302,328 | -0.12(-2.86%) |
Apr 15, 2010 | 4.170 | 4.200 | 4.040 | 4.200 | 45,325,416 | +0.05(+1.20%) |
Apr 14, 2010 | 4.210 | 4.210 | 4.090 | 4.150 | 45,835,100 | +0.00(+0.00%) |
Apr 13, 2010 | 4.200 | 4.300 | 4.140 | 4.150 | 80,587,280 | +0.00(+0.00%) |
Apr 12, 2010 | 4.090 | 4.240 | 4.080 | 4.150 | 75,453,064 | +0.11(+2.72%) |
Apr 09, 2010 | 4.050 | 4.120 | 4.010 | 4.040 | 55,337,552 | +0.04(+1.00%) |
Apr 08, 2010 | 3.860 | 4.030 | 3.810 | 4.000 | 63,430,272 | +0.12(+3.09%) |
Apr 07, 2010 | 3.870 | 3.930 | 3.820 | 3.880 | 42,987,048 | +0.00(+0.00%) |
Apr 06, 2010 | 3.890 | 3.930 | 3.850 | 3.880 | 23,495,988 | -0.04(-1.02%) |
Apr 05, 2010 | 3.950 | 3.960 | 3.890 | 3.920 | 29,188,818 | +0.02(+0.51%) |
Apr 02, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |