Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.757 | 4.870 | 4.609 | 4.631 | 710 | -0.13(-2.66%) |
Jun 29, 2010 | 4.757 | 4.919 | 4.694 | 4.757 | 12,936 | -0.16(-3.22%) |
Jun 25, 2010 | 4.916 | 4.919 | 4.750 | 4.916 | 34,384,456 | +0.12(+2.57%) |
Jun 24, 2010 | 4.926 | 4.961 | 4.771 | 4.792 | 13,783 | -0.18(-3.68%) |
Jun 23, 2010 | 4.933 | 5.018 | 4.856 | 4.975 | 24,684,940 | +0.05(+1.00%) |
Jun 22, 2010 | 5.074 | 5.074 | 4.926 | 4.926 | 4,262 | -0.12(-2.37%) |
Jun 21, 2010 | 5.109 | 5.169 | 5.000 | 5.046 | 27,678,406 | +0.01(+0.28%) |
Jun 18, 2010 | 5.032 | 5.074 | 4.961 | 5.032 | 20,976,658 | +0.00(+0.00%) |
Jun 17, 2010 | 5.074 | 5.084 | 4.961 | 5.032 | 28,317,342 | -0.01(-0.14%) |
Jun 16, 2010 | 5.088 | 5.123 | 4.982 | 5.039 | 30,510,808 | -0.13(-2.45%) |
Jun 15, 2010 | 5.088 | 5.187 | 4.961 | 5.165 | 2,415 | +0.13(+2.66%) |
Jun 14, 2010 | 5.018 | 5.109 | 4.905 | 5.032 | 29,719,494 | +0.07(+1.42%) |
Jun 11, 2010 | 4.968 | 4.968 | 4.814 | 4.961 | 27,680,866 | -0.07(-1.40%) |
Jun 10, 2010 | 4.863 | 5.032 | 4.821 | 5.032 | 33,276,352 | +0.26(+5.45%) |
Jun 09, 2010 | 5.046 | 5.060 | 4.737 | 4.772 | 43,447,200 | -0.22(-4.37%) |
Jun 08, 2010 | 4.905 | 4.997 | 4.765 | 4.990 | 2,845 | +0.13(+2.75%) |
Jun 07, 2010 | 5.053 | 5.137 | 4.835 | 4.856 | 29,363,092 | -0.15(-3.09%) |
Jun 04, 2010 | 5.011 | 5.250 | 4.968 | 5.011 | 36,566,100 | -0.36(-6.68%) |
Jun 03, 2010 | 5.446 | 5.517 | 5.334 | 5.369 | 711 | -0.04(-0.65%) |
Jun 02, 2010 | 5.257 | 5.404 | 5.214 | 5.404 | 17,237 | +0.22(+4.20%) |
Jun 01, 2010 | 5.299 | 5.404 | 5.186 | 5.186 | 4,268 | -0.18(-3.28%) |
May 28, 2010 | 5.362 | 5.580 | 5.334 | 5.362 | 23,628,662 | -0.18(-3.17%) |
May 27, 2010 | 5.341 | 5.545 | 5.235 | 5.538 | 32,755,736 | +0.34(+6.49%) |
May 26, 2010 | 5.348 | 5.369 | 5.172 | 5.200 | 4,795 | -0.04(-0.67%) |
May 25, 2010 | 4.870 | 5.257 | 4.814 | 5.235 | 8,022 | +0.18(+3.47%) |
May 24, 2010 | 5.257 | 5.264 | 5.060 | 5.060 | 28,723,872 | -0.19(-3.61%) |
May 21, 2010 | 4.975 | 5.285 | 4.919 | 5.250 | 60,949,092 | +0.15(+3.03%) |
May 20, 2010 | 5.122 | 5.306 | 5.088 | 5.095 | 1,565 | -0.40(-7.29%) |
May 19, 2010 | 5.510 | 5.629 | 5.341 | 5.495 | 52,331,292 | -0.07(-1.26%) |
May 18, 2010 | 5.896 | 5.917 | 5.390 | 5.566 | 2,419 | -0.25(-4.23%) |
May 17, 2010 | 5.798 | 5.868 | 5.594 | 5.812 | 38,479,740 | +0.01(+0.12%) |
May 14, 2010 | 5.805 | 5.980 | 5.685 | 5.805 | 48,730,952 | -0.34(-5.49%) |
May 13, 2010 | 6.163 | 6.297 | 6.128 | 6.142 | 24,879,902 | -0.05(-0.79%) |
May 12, 2010 | 6.142 | 6.240 | 6.121 | 6.191 | 29,678,196 | +0.10(+1.61%) |
May 11, 2010 | 6.181 | 6.226 | 6.072 | 6.093 | 1,849 | +0.11(+1.88%) |
May 10, 2010 | 5.917 | 5.980 | 5.833 | 5.980 | 41,099,744 | +0.37(+6.51%) |
May 07, 2010 | 5.798 | 5.889 | 5.446 | 5.615 | 66,326,572 | -0.18(-3.15%) |
May 06, 2010 | 5.706 | 6.149 | 5.334 | 5.798 | 67,930 | -0.06(-1.08%) |
May 05, 2010 | 5.973 | 6.198 | 5.798 | 5.861 | 35,230,312 | -0.17(-2.80%) |
May 04, 2010 | 6.142 | 6.205 | 5.973 | 6.030 | 1,565 | -0.18(-2.94%) |
May 03, 2010 | 6.219 | 6.297 | 6.121 | 6.212 | 29,733,188 | +0.00(+0.03%) |
Apr 30, 2010 | 6.037 | 6.247 | 6.001 | 6.211 | 43,214,908 | +0.13(+2.17%) |
Apr 29, 2010 | 6.016 | 6.128 | 5.924 | 6.079 | 35,385,936 | +0.11(+1.88%) |
Apr 28, 2010 | 6.016 | 6.142 | 5.931 | 5.966 | 31,807,164 | +0.04(+0.71%) |
Apr 27, 2010 | 6.058 | 6.114 | 5.882 | 5.924 | 56,516,772 | -0.18(-2.99%) |
Apr 26, 2010 | 6.332 | 6.360 | 6.044 | 6.107 | 30,103,758 | -0.18(-2.90%) |
Apr 23, 2010 | 6.290 | 6.420 | 6.184 | 6.290 | 39,403,772 | +0.04(+0.67%) |
Apr 22, 2010 | 6.079 | 6.290 | 6.023 | 6.247 | 39,995,556 | +0.07(+1.14%) |
Apr 21, 2010 | 6.058 | 6.557 | 5.973 | 6.177 | 89,193 | -0.01(-0.11%) |
Apr 20, 2010 | 5.798 | 6.184 | 5.622 | 6.184 | 25,471 | +0.33(+5.64%) |
Apr 19, 2010 | 5.763 | 5.931 | 5.650 | 5.854 | 42,522,728 | +0.02(+0.36%) |
Apr 16, 2010 | 6.044 | 6.044 | 5.629 | 5.833 | 78,754,784 | -0.16(-2.70%) |
Apr 15, 2010 | 6.184 | 6.233 | 5.938 | 5.994 | 55,664,040 | -0.20(-3.29%) |
Apr 14, 2010 | 5.980 | 6.254 | 5.931 | 6.198 | 52,181,840 | +0.34(+5.76%) |
Apr 13, 2010 | 6.001 | 6.086 | 5.861 | 5.861 | 54,501,384 | -0.28(-4.58%) |
Apr 12, 2010 | 6.037 | 6.269 | 6.030 | 6.142 | 70,856,568 | +0.11(+1.75%) |
Apr 09, 2010 | 6.079 | 6.121 | 5.973 | 6.037 | 25,272,224 | -0.01(-0.12%) |
Apr 08, 2010 | 5.812 | 6.100 | 5.763 | 6.044 | 46,315,736 | +0.16(+2.75%) |
Apr 07, 2010 | 6.058 | 6.254 | 5.826 | 5.882 | 77,589,808 | -0.13(-2.11%) |
Apr 06, 2010 | 5.748 | 6.191 | 5.734 | 6.009 | 82,883,680 | +0.43(+7.68%) |
Apr 05, 2010 | 5.573 | 5.763 | 5.510 | 5.580 | 40,531,864 | +0.12(+2.19%) |