Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.906 | 4.965 | 4.840 | 4.843 | 10,428,639 | -0.07(-1.50%) |
Jun 29, 2010 | 5.044 | 5.059 | 4.900 | 4.916 | 9,695,325 | -0.23(-4.45%) |
Jun 25, 2010 | 5.031 | 5.181 | 5.012 | 5.145 | 12,095,533 | +0.15(+3.00%) |
Jun 24, 2010 | 5.042 | 5.088 | 4.985 | 4.995 | 8,303,727 | -0.07(-1.29%) |
Jun 23, 2010 | 5.118 | 5.153 | 5.047 | 5.061 | 6,418,133 | -0.02(-0.48%) |
Jun 22, 2010 | 5.172 | 5.219 | 5.083 | 5.085 | 7,629,262 | -0.09(-1.74%) |
Jun 21, 2010 | 5.271 | 5.292 | 5.151 | 5.175 | 8,137,708 | -0.05(-0.89%) |
Jun 18, 2010 | 5.295 | 5.295 | 5.208 | 5.221 | 8,818,330 | -0.04(-0.83%) |
Jun 17, 2010 | 5.320 | 5.325 | 5.194 | 5.265 | 6,035,438 | -0.06(-1.07%) |
Jun 16, 2010 | 5.352 | 5.358 | 5.273 | 5.322 | 6,085,258 | -0.04(-0.76%) |
Jun 15, 2010 | 5.268 | 5.366 | 5.249 | 5.363 | 10,229,005 | +0.16(+3.09%) |
Jun 14, 2010 | 5.295 | 5.311 | 5.200 | 5.202 | 7,302,265 | -0.01(-0.26%) |
Jun 11, 2010 | 5.093 | 5.230 | 5.083 | 5.216 | 6,542,452 | +0.05(+0.90%) |
Jun 10, 2010 | 5.069 | 5.181 | 5.039 | 5.170 | 8,903,260 | +0.19(+3.72%) |
Jun 09, 2010 | 4.985 | 5.093 | 4.971 | 4.985 | 12,649,332 | +0.01(+0.27%) |
Jun 08, 2010 | 4.976 | 5.017 | 4.857 | 4.971 | 12,151,044 | +0.01(+0.16%) |
Jun 07, 2010 | 5.050 | 5.126 | 4.960 | 4.963 | 11,291,602 | -0.06(-1.14%) |
Jun 04, 2010 | 5.017 | 5.066 | 5.012 | 5.020 | 15,776,399 | -0.09(-1.81%) |
Jun 03, 2010 | 5.137 | 5.148 | 5.066 | 5.113 | 8,215,930 | +0.01(+0.21%) |
Jun 02, 2010 | 5.053 | 5.102 | 4.998 | 5.102 | 9,151,642 | +0.09(+1.85%) |
Jun 01, 2010 | 5.061 | 5.145 | 4.998 | 5.009 | 12,009,014 | -0.05(-1.08%) |
May 28, 2010 | 5.156 | 5.162 | 5.039 | 5.064 | 10,254,752 | -0.09(-1.80%) |
May 27, 2010 | 5.053 | 5.156 | 5.031 | 5.156 | 9,028,743 | +0.18(+3.56%) |
May 26, 2010 | 5.012 | 5.084 | 4.971 | 4.979 | 13,011,768 | -0.01(-0.11%) |
May 25, 2010 | 4.846 | 4.994 | 4.778 | 4.985 | 15,442,283 | -0.02(-0.33%) |
May 24, 2010 | 5.107 | 5.148 | 4.995 | 5.001 | 17,372,338 | -0.11(-2.18%) |
May 21, 2010 | 4.848 | 5.113 | 4.846 | 5.113 | 23,821,244 | +0.19(+3.82%) |
May 20, 2010 | 4.974 | 5.104 | 4.919 | 4.925 | 29,781,562 | -0.28(-5.44%) |
May 19, 2010 | 5.183 | 5.273 | 5.083 | 5.208 | 14,243,409 | +0.02(+0.37%) |
May 18, 2010 | 5.399 | 5.412 | 5.182 | 5.189 | 14,822,841 | -0.16(-3.05%) |
May 17, 2010 | 5.374 | 5.407 | 5.235 | 5.352 | 9,694,903 | +0.00(+0.05%) |
May 14, 2010 | 5.374 | 5.374 | 5.254 | 5.350 | 12,981,663 | -0.05(-0.96%) |
May 13, 2010 | 5.461 | 5.488 | 5.401 | 5.401 | 6,328,056 | -0.06(-1.05%) |
May 12, 2010 | 5.390 | 5.488 | 5.363 | 5.458 | 8,160,001 | +0.12(+2.19%) |
May 11, 2010 | 5.427 | 5.445 | 5.251 | 5.341 | 15,972,211 | -0.00(-0.05%) |
May 10, 2010 | 5.355 | 5.445 | 5.330 | 5.344 | 23,945,028 | +0.14(+2.62%) |
May 07, 2010 | 5.467 | 5.505 | 5.167 | 5.208 | 33,817,176 | -0.28(-5.11%) |
May 06, 2010 | 5.676 | 5.731 | 5.311 | 5.488 | 16,115,133 | -0.19(-3.40%) |
May 05, 2010 | 5.584 | 5.728 | 5.426 | 5.682 | 15,205,260 | +0.13(+2.25%) |
May 04, 2010 | 5.682 | 5.693 | 5.537 | 5.557 | 12,294,565 | -0.19(-3.36%) |
May 03, 2010 | 5.796 | 5.834 | 5.660 | 5.750 | 9,644,235 | +0.03(+0.52%) |
Apr 30, 2010 | 5.676 | 5.826 | 5.611 | 5.720 | 25,909,974 | -0.23(-3.85%) |
Apr 29, 2010 | 5.843 | 5.976 | 5.780 | 5.949 | 15,764,551 | +0.18(+3.07%) |
Apr 28, 2010 | 5.971 | 6.074 | 5.766 | 5.772 | 17,681,840 | -0.16(-2.66%) |
Apr 27, 2010 | 6.107 | 6.150 | 5.924 | 5.930 | 19,253,834 | -0.32(-5.18%) |
Apr 26, 2010 | 6.178 | 6.295 | 6.126 | 6.254 | 10,953,727 | +0.08(+1.23%) |
Apr 23, 2010 | 6.036 | 6.203 | 6.030 | 6.178 | 11,538,005 | +0.11(+1.89%) |
Apr 22, 2010 | 5.878 | 6.063 | 5.843 | 6.063 | 13,355,683 | +0.11(+1.92%) |
Apr 21, 2010 | 5.913 | 5.962 | 5.875 | 5.949 | 13,601,733 | +0.04(+0.60%) |
Apr 20, 2010 | 5.886 | 5.965 | 5.872 | 5.913 | 10,333,881 | +0.04(+0.60%) |
Apr 19, 2010 | 5.796 | 5.878 | 5.755 | 5.878 | 12,302,943 | +0.05(+0.84%) |
Apr 16, 2010 | 6.025 | 6.039 | 5.818 | 5.829 | 22,012,528 | -0.21(-3.52%) |
Apr 15, 2010 | 6.058 | 6.069 | 5.984 | 6.041 | 10,903,000 | -0.04(-0.58%) |
Apr 14, 2010 | 6.022 | 6.080 | 5.973 | 6.077 | 7,373,313 | +0.09(+1.46%) |
Apr 13, 2010 | 6.003 | 6.011 | 5.915 | 5.990 | 7,950,274 | -0.01(-0.23%) |
Apr 12, 2010 | 5.962 | 6.025 | 5.941 | 6.003 | 6,766,361 | +0.04(+0.59%) |
Apr 09, 2010 | 5.905 | 5.968 | 5.867 | 5.968 | 8,390,096 | +0.05(+0.92%) |
Apr 08, 2010 | 5.832 | 5.941 | 5.799 | 5.913 | 8,141,618 | +0.08(+1.35%) |
Apr 07, 2010 | 5.878 | 5.900 | 5.807 | 5.834 | 8,776,803 | -0.07(-1.24%) |
Apr 06, 2010 | 5.875 | 5.913 | 5.856 | 5.908 | 9,900,169 | +0.02(+0.37%) |
Apr 05, 2010 | 5.793 | 5.902 | 5.777 | 5.886 | 8,831,378 | +0.13(+2.18%) |