Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.795 | 4.874 | 4.683 | 4.703 | 9,146 | -0.09(-1.93%) |
Jun 29, 2010 | 4.848 | 4.907 | 4.743 | 4.795 | 11,222,839 | -0.29(-5.71%) |
Jun 25, 2010 | 5.086 | 5.310 | 5.086 | 5.086 | 25,128,686 | -0.16(-3.14%) |
Jun 24, 2010 | 5.402 | 5.468 | 5.244 | 5.250 | 7,765,841 | -0.19(-3.52%) |
Jun 23, 2010 | 5.382 | 5.488 | 5.330 | 5.442 | 7,676,613 | +0.06(+1.10%) |
Jun 22, 2010 | 5.468 | 5.534 | 5.382 | 5.382 | 8,231,103 | -0.10(-1.81%) |
Jun 21, 2010 | 5.560 | 5.659 | 5.468 | 5.481 | 8,936,584 | -0.01(-0.12%) |
Jun 18, 2010 | 5.488 | 5.541 | 5.435 | 5.488 | 8,533,570 | +0.03(+0.60%) |
Jun 17, 2010 | 5.303 | 5.461 | 5.270 | 5.455 | 7,273,985 | +0.14(+2.61%) |
Jun 16, 2010 | 5.277 | 5.349 | 5.204 | 5.316 | 10,582,962 | -0.02(-0.37%) |
Jun 15, 2010 | 5.343 | 5.369 | 5.264 | 5.336 | 9,913,035 | +0.08(+1.51%) |
Jun 14, 2010 | 5.330 | 5.389 | 5.244 | 5.257 | 6,428,546 | -0.01(-0.13%) |
Jun 11, 2010 | 5.244 | 5.316 | 5.198 | 5.264 | 5,588,951 | -0.06(-1.12%) |
Jun 10, 2010 | 5.178 | 5.330 | 5.151 | 5.323 | 7,802,932 | +0.27(+5.35%) |
Jun 09, 2010 | 5.072 | 5.231 | 4.967 | 5.053 | 9,126,115 | +0.01(+0.26%) |
Jun 08, 2010 | 4.980 | 5.053 | 4.841 | 5.039 | 13,101,584 | +0.08(+1.60%) |
Jun 07, 2010 | 5.171 | 5.250 | 4.960 | 4.960 | 9,745,716 | -0.21(-4.08%) |
Jun 04, 2010 | 5.171 | 5.468 | 5.132 | 5.171 | 9,354,368 | -0.31(-5.66%) |
Jun 03, 2010 | 5.363 | 5.600 | 5.316 | 5.481 | 12,137,470 | +0.13(+2.34%) |
Jun 02, 2010 | 5.270 | 5.475 | 5.244 | 5.356 | 17,131 | +0.13(+2.53%) |
Jun 01, 2010 | 5.422 | 5.547 | 5.224 | 5.224 | 10,804,855 | -0.28(-5.15%) |
May 28, 2010 | 5.508 | 5.679 | 5.481 | 5.508 | 12,308,443 | -0.15(-2.68%) |
May 27, 2010 | 5.310 | 5.679 | 5.310 | 5.659 | 16,311,586 | +0.25(+4.63%) |
May 26, 2010 | 5.165 | 5.455 | 5.158 | 5.409 | 19,508,380 | +0.26(+5.13%) |
May 25, 2010 | 5.026 | 5.160 | 4.828 | 5.145 | 20,805,608 | -0.05(-0.89%) |
May 24, 2010 | 5.409 | 5.409 | 5.066 | 5.191 | 17,360,204 | +0.07(+1.29%) |
May 21, 2010 | 4.907 | 5.165 | 4.802 | 5.125 | 16,690,697 | +0.13(+2.51%) |
May 20, 2010 | 5.013 | 5.198 | 4.967 | 5.000 | 15,816,763 | -0.21(-4.05%) |
May 19, 2010 | 5.264 | 5.297 | 5.125 | 5.211 | 12,355,861 | -0.09(-1.74%) |
May 18, 2010 | 5.402 | 5.458 | 5.237 | 5.303 | 303 | -0.03(-0.62%) |
May 17, 2010 | 5.316 | 5.409 | 5.171 | 5.336 | 7,353,287 | +0.03(+0.50%) |
May 14, 2010 | 5.310 | 5.501 | 5.224 | 5.310 | 8,891,270 | -0.22(-3.94%) |
May 13, 2010 | 5.521 | 5.673 | 5.448 | 5.527 | 11,639,458 | -0.03(-0.48%) |
May 12, 2010 | 5.415 | 5.593 | 5.396 | 5.554 | 9,218,935 | +0.16(+3.06%) |
May 11, 2010 | 5.455 | 5.494 | 5.336 | 5.389 | 9,917,461 | -0.13(-2.27%) |
May 10, 2010 | 5.494 | 5.574 | 5.435 | 5.514 | 18,374,964 | +0.42(+8.29%) |
May 07, 2010 | 5.508 | 5.508 | 4.947 | 5.092 | 14,201,140 | -0.22(-4.22%) |
May 06, 2010 | 5.323 | 12.86 | 4.901 | 5.316 | 3,941 | -0.12(-2.18%) |
May 05, 2010 | 5.481 | 5.640 | 5.415 | 5.435 | 16,594,945 | -0.14(-2.49%) |
May 04, 2010 | 5.857 | 5.864 | 5.442 | 5.574 | 16,517,469 | -0.36(-6.01%) |
May 03, 2010 | 5.923 | 5.989 | 5.870 | 5.930 | 11,203,956 | +0.05(+0.90%) |
Apr 30, 2010 | 6.286 | 6.306 | 5.844 | 5.877 | 17,970,690 | -0.39(-6.21%) |
Apr 29, 2010 | 5.976 | 6.398 | 5.976 | 6.266 | 19,683,746 | +0.15(+2.48%) |
Apr 28, 2010 | 6.279 | 6.345 | 6.049 | 6.114 | 15,895,911 | -0.10(-1.59%) |
Apr 27, 2010 | 6.444 | 6.484 | 6.174 | 6.213 | 12,341,686 | -0.30(-4.56%) |
Apr 26, 2010 | 6.451 | 6.523 | 6.425 | 6.510 | 9,233,081 | +0.09(+1.44%) |
Apr 23, 2010 | 6.504 | 6.523 | 6.372 | 6.418 | 9,621,999 | -0.08(-1.22%) |
Apr 22, 2010 | 6.332 | 6.504 | 6.266 | 6.497 | 9,419,373 | +0.14(+2.18%) |
Apr 21, 2010 | 6.359 | 6.464 | 6.253 | 6.359 | 31,955 | -0.07(-1.03%) |
Apr 20, 2010 | 6.227 | 6.550 | 6.220 | 6.425 | 25,030,000 | +0.45(+7.51%) |
Apr 19, 2010 | 5.890 | 5.996 | 5.752 | 5.976 | 7,906,618 | +0.07(+1.12%) |
Apr 16, 2010 | 6.049 | 6.091 | 5.870 | 5.910 | 7,533,396 | -0.17(-2.82%) |
Apr 15, 2010 | 5.969 | 6.134 | 5.910 | 6.082 | 7,889,118 | +0.11(+1.88%) |
Apr 14, 2010 | 5.699 | 6.128 | 5.699 | 5.969 | 17,533,440 | +0.27(+4.75%) |
Apr 13, 2010 | 5.785 | 5.831 | 5.687 | 5.699 | 4,026,870 | -0.09(-1.48%) |
Apr 12, 2010 | 5.785 | 5.818 | 5.706 | 5.785 | 7,198,228 | +0.03(+0.57%) |
Apr 09, 2010 | 5.600 | 5.818 | 5.547 | 5.752 | 9,809,169 | +0.16(+2.95%) |
Apr 08, 2010 | 5.613 | 5.620 | 5.501 | 5.587 | 5,978,919 | -0.05(-0.82%) |
Apr 07, 2010 | 5.626 | 5.686 | 5.593 | 5.633 | 5,716,951 | +0.01(+0.23%) |
Apr 06, 2010 | 5.686 | 5.719 | 5.620 | 5.620 | 6,826,353 | -0.05(-0.93%) |
Apr 05, 2010 | 5.607 | 5.719 | 5.574 | 5.673 | 5,212,567 | +0.07(+1.30%) |