Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.109 | 5.259 | 5.017 | 5.030 | 23,108,082 | -0.08(-1.54%) |
Jun 29, 2010 | 5.083 | 5.357 | 5.063 | 5.109 | 8,111 | -0.30(-5.56%) |
Jun 25, 2010 | 5.410 | 5.462 | 5.285 | 5.410 | 17,423,856 | +0.14(+2.73%) |
Jun 24, 2010 | 5.338 | 5.423 | 5.233 | 5.266 | 13,454,964 | -0.11(-2.07%) |
Jun 23, 2010 | 5.377 | 5.462 | 5.318 | 5.377 | 19,402,802 | +0.03(+0.61%) |
Jun 22, 2010 | 5.514 | 5.521 | 5.338 | 5.344 | 13,541,909 | -0.18(-3.20%) |
Jun 21, 2010 | 5.560 | 5.599 | 5.475 | 5.521 | 13,844,975 | +0.05(+0.84%) |
Jun 18, 2010 | 5.475 | 5.521 | 5.390 | 5.475 | 11,719,362 | +0.04(+0.72%) |
Jun 17, 2010 | 5.541 | 5.554 | 5.351 | 5.436 | 13,307,278 | -0.05(-0.95%) |
Jun 16, 2010 | 5.377 | 5.593 | 5.377 | 5.488 | 21,799,620 | +0.05(+0.96%) |
Jun 15, 2010 | 5.390 | 5.462 | 5.279 | 5.436 | 17,325,038 | +0.12(+2.34%) |
Jun 14, 2010 | 5.429 | 5.495 | 5.299 | 5.312 | 13,671,889 | -0.08(-1.46%) |
Jun 11, 2010 | 5.299 | 5.397 | 5.234 | 5.390 | 11,469,537 | +0.01(+0.12%) |
Jun 10, 2010 | 5.253 | 5.384 | 5.181 | 5.384 | 25,531,330 | +0.21(+4.05%) |
Jun 09, 2010 | 5.142 | 5.312 | 5.128 | 5.174 | 34,271,764 | +0.07(+1.28%) |
Jun 08, 2010 | 4.971 | 5.119 | 4.886 | 5.109 | 24,948,270 | +0.18(+3.58%) |
Jun 07, 2010 | 5.109 | 5.168 | 4.899 | 4.932 | 19,287,878 | -0.15(-2.96%) |
Jun 04, 2010 | 5.083 | 5.266 | 5.050 | 5.083 | 24,954,668 | -0.26(-4.90%) |
Jun 03, 2010 | 5.475 | 5.527 | 5.312 | 5.344 | 17,799,628 | -0.05(-0.85%) |
Jun 02, 2010 | 5.200 | 5.390 | 5.168 | 5.390 | 176,253 | +0.23(+4.44%) |
Jun 01, 2010 | 5.266 | 5.359 | 5.161 | 5.161 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.246 | 5.384 | 5.194 | 5.246 | 16,715,487 | -0.12(-2.20%) |
May 27, 2010 | 5.155 | 5.364 | 5.056 | 5.364 | 28,133,962 | +0.33(+6.49%) |
May 26, 2010 | 5.200 | 5.226 | 4.998 | 5.037 | 153 | -0.05(-1.03%) |
May 25, 2010 | 4.743 | 5.122 | 4.684 | 5.089 | 1,806 | +0.19(+3.87%) |
May 24, 2010 | 5.154 | 5.161 | 4.880 | 4.900 | 18,095,358 | -0.24(-4.70%) |
May 21, 2010 | 4.802 | 5.174 | 4.749 | 5.141 | 31,619,204 | +0.26(+5.35%) |
May 20, 2010 | 4.824 | 5.056 | 4.776 | 4.880 | 35,948 | -0.21(-4.11%) |
May 19, 2010 | 5.102 | 5.213 | 4.985 | 5.089 | 25,425,578 | -0.05(-1.05%) |
May 18, 2010 | 5.488 | 5.501 | 5.070 | 5.143 | 1,683 | -0.25(-4.69%) |
May 17, 2010 | 5.514 | 5.553 | 5.194 | 5.396 | 30,537,886 | -0.11(-2.02%) |
May 14, 2010 | 5.507 | 5.592 | 5.370 | 5.507 | 36,110,344 | -0.16(-2.88%) |
May 13, 2010 | 5.684 | 5.821 | 5.638 | 5.671 | 25,432,178 | -0.01(-0.23%) |
May 12, 2010 | 5.690 | 5.736 | 5.592 | 5.684 | 20,067,436 | +0.08(+1.40%) |
May 11, 2010 | 5.671 | 5.723 | 5.579 | 5.605 | 45,462,664 | +0.15(+2.75%) |
May 10, 2010 | 5.331 | 5.461 | 5.298 | 5.455 | 37,783,684 | +0.31(+5.96%) |
May 07, 2010 | 5.200 | 5.357 | 5.089 | 5.148 | 52,038,380 | +0.02(+0.38%) |
May 06, 2010 | 5.202 | 5.599 | 4.880 | 5.128 | 20,098 | -0.39(-7.05%) |
May 05, 2010 | 5.605 | 5.742 | 5.488 | 5.517 | 28,315,144 | -0.13(-2.26%) |
May 04, 2010 | 5.853 | 5.853 | 5.586 | 5.644 | 33,435,000 | -0.23(-3.89%) |
May 03, 2010 | 5.938 | 5.997 | 5.755 | 5.873 | 23,577,922 | -0.02(-0.33%) |
Apr 30, 2010 | 5.867 | 5.945 | 5.762 | 5.893 | 35,309,644 | +0.04(+0.67%) |
Apr 29, 2010 | 5.762 | 5.958 | 5.729 | 5.853 | 27,386,338 | +0.16(+2.87%) |
Apr 28, 2010 | 5.755 | 5.867 | 5.625 | 5.690 | 43,576,156 | +0.06(+1.04%) |
Apr 27, 2010 | 5.710 | 5.782 | 5.527 | 5.631 | 43,304,144 | -0.12(-2.05%) |
Apr 26, 2010 | 6.030 | 6.043 | 5.716 | 5.749 | 37,259,968 | -0.25(-4.24%) |
Apr 23, 2010 | 5.984 | 6.056 | 5.733 | 6.004 | 46,180,168 | +0.05(+0.77%) |
Apr 22, 2010 | 5.671 | 5.997 | 5.599 | 5.958 | 46,704,624 | +0.12(+2.01%) |
Apr 21, 2010 | 5.840 | 6.428 | 5.736 | 5.840 | 62,419 | +0.24(+4.20%) |
Apr 20, 2010 | 5.350 | 5.710 | 5.318 | 5.605 | 7,561 | +0.29(+5.54%) |
Apr 19, 2010 | 5.187 | 5.364 | 5.154 | 5.311 | 46,556,752 | +0.08(+1.63%) |
Apr 16, 2010 | 5.435 | 5.442 | 5.128 | 5.226 | 55,626,640 | -0.23(-4.19%) |
Apr 15, 2010 | 5.579 | 5.599 | 5.409 | 5.455 | 27,493,050 | -0.11(-2.00%) |
Apr 14, 2010 | 5.383 | 5.599 | 5.370 | 5.566 | 32,009,112 | +0.25(+4.67%) |
Apr 13, 2010 | 5.285 | 5.383 | 5.154 | 5.318 | 47,799,204 | -0.13(-2.40%) |
Apr 12, 2010 | 5.494 | 5.501 | 5.403 | 5.448 | 17,778,534 | -0.01(-0.12%) |
Apr 09, 2010 | 5.501 | 5.514 | 5.390 | 5.455 | 20,512,702 | +0.01(+0.12%) |
Apr 08, 2010 | 5.403 | 5.488 | 5.239 | 5.448 | 57,517,484 | -0.12(-2.11%) |
Apr 07, 2010 | 5.860 | 5.860 | 5.559 | 5.566 | 78,802,896 | +0.03(+0.59%) |
Apr 06, 2010 | 5.311 | 5.618 | 5.292 | 5.533 | 46,760,280 | +0.31(+5.88%) |
Apr 05, 2010 | 5.148 | 5.337 | 5.089 | 5.226 | 24,741,234 | +0.13(+2.56%) |