Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.310 | 3.430 | 3.120 | 3.180 | 383,982 | -0.12(-3.64%) |
Jun 29, 2010 | 3.500 | 3.500 | 3.250 | 3.300 | 773,852 | -0.46(-12.23%) |
Jun 25, 2010 | 3.600 | 3.820 | 3.550 | 3.760 | 6,925,716 | +0.12(+3.30%) |
Jun 24, 2010 | 3.940 | 3.940 | 3.550 | 3.640 | 659,858 | -0.24(-6.19%) |
Jun 23, 2010 | 3.500 | 3.940 | 3.500 | 3.880 | 820,869 | +0.43(+12.46%) |
Jun 22, 2010 | 3.400 | 3.590 | 3.150 | 3.450 | 925,683 | +0.03(+0.88%) |
Jun 21, 2010 | 4.640 | 4.640 | 3.350 | 3.420 | 2,859,287 | -1.43(-29.48%) |
Jun 18, 2010 | 4.780 | 4.920 | 4.710 | 4.850 | 205,200 | +0.04(+0.83%) |
Jun 17, 2010 | 4.720 | 4.810 | 4.510 | 4.810 | 231,192 | +0.06(+1.26%) |
Jun 16, 2010 | 4.920 | 4.960 | 4.660 | 4.750 | 295,327 | -0.18(-3.65%) |
Jun 15, 2010 | 4.880 | 4.930 | 4.800 | 4.930 | 212,851 | +0.14(+2.92%) |
Jun 14, 2010 | 4.740 | 4.850 | 4.690 | 4.790 | 261,537 | +0.13(+2.90%) |
Jun 11, 2010 | 4.440 | 4.680 | 4.350 | 4.655 | 297,031 | +0.28(+6.28%) |
Jun 10, 2010 | 4.270 | 4.470 | 4.250 | 4.380 | 347,305 | +0.13(+3.06%) |
Jun 09, 2010 | 4.430 | 4.680 | 4.210 | 4.250 | 430,019 | -0.20(-4.49%) |
Jun 08, 2010 | 4.800 | 4.840 | 4.360 | 4.450 | 483,112 | -0.33(-6.90%) |
Jun 07, 2010 | 5.050 | 5.120 | 4.660 | 4.780 | 958,047 | -0.24(-4.78%) |
Jun 04, 2010 | 5.140 | 5.140 | 4.930 | 5.020 | 585,856 | -0.09(-1.76%) |
Jun 03, 2010 | 5.150 | 5.150 | 5.000 | 5.110 | 417,686 | +0.01(+0.20%) |
Jun 02, 2010 | 4.950 | 5.100 | 4.900 | 5.100 | 418,943 | +0.16(+3.24%) |
Jun 01, 2010 | 5.130 | 5.150 | 4.930 | 4.940 | 285,598 | -0.11(-2.18%) |
May 28, 2010 | 5.010 | 5.130 | 4.980 | 5.050 | 758,795 | +0.04(+0.80%) |
May 27, 2010 | 5.000 | 5.020 | 4.880 | 5.010 | 3,910,028 | -0.57(-10.22%) |
May 26, 2010 | 5.700 | 5.780 | 5.460 | 5.580 | 565,624 | +0.00(+0.00%) |
May 25, 2010 | 5.670 | 5.680 | 5.390 | 5.580 | 356,770 | -0.27(-4.62%) |
May 24, 2010 | 5.700 | 5.910 | 5.630 | 5.850 | 494,596 | +0.21(+3.72%) |
May 21, 2010 | 5.220 | 5.800 | 5.050 | 5.640 | 610,614 | +0.50(+9.73%) |
May 20, 2010 | 5.370 | 5.680 | 5.120 | 5.140 | 391,563 | -0.54(-9.51%) |
May 19, 2010 | 5.780 | 5.840 | 5.540 | 5.680 | 303,759 | -0.15(-2.57%) |
May 18, 2010 | 6.010 | 6.010 | 5.770 | 5.830 | 274,639 | -0.11(-1.85%) |
May 17, 2010 | 6.025 | 6.025 | 5.580 | 5.940 | 263,964 | -0.05(-0.83%) |
May 14, 2010 | 6.180 | 6.180 | 5.911 | 5.990 | 329,962 | -0.10(-1.64%) |
May 13, 2010 | 6.100 | 6.240 | 6.000 | 6.090 | 295,335 | +0.11(+1.84%) |
May 12, 2010 | 6.100 | 6.170 | 5.916 | 5.980 | 352,196 | -0.02(-0.33%) |
May 11, 2010 | 6.200 | 6.300 | 5.770 | 6.000 | 385,964 | +0.10(+1.69%) |
May 10, 2010 | 5.920 | 5.950 | 5.730 | 5.900 | 289,470 | +0.28(+4.98%) |
May 07, 2010 | 5.600 | 5.890 | 5.250 | 5.620 | 603,349 | +0.03(+0.54%) |
May 06, 2010 | 6.050 | 6.120 | 3.910 | 5.590 | 759,698 | -0.50(-8.21%) |
May 05, 2010 | 5.980 | 6.240 | 5.880 | 6.090 | 483,771 | +0.04(+0.66%) |
May 04, 2010 | 6.000 | 6.100 | 5.850 | 6.050 | 348,772 | +0.01(+0.17%) |
May 03, 2010 | 6.300 | 6.300 | 5.860 | 6.040 | 469,847 | +0.12(+2.03%) |
Apr 30, 2010 | 5.970 | 5.970 | 5.610 | 5.920 | 498,915 | -0.03(-0.50%) |
Apr 29, 2010 | 5.880 | 6.020 | 5.800 | 5.950 | 335,011 | +0.05(+0.85%) |
Apr 28, 2010 | 5.970 | 6.020 | 5.710 | 5.900 | 435,119 | -0.09(-1.50%) |
Apr 27, 2010 | 6.040 | 6.070 | 5.750 | 5.990 | 472,787 | +0.02(+0.34%) |
Apr 26, 2010 | 5.970 | 6.150 | 5.880 | 5.970 | 853,802 | +0.05(+0.84%) |
Apr 23, 2010 | 5.920 | 5.970 | 5.800 | 5.920 | 240,632 | +0.09(+1.54%) |
Apr 22, 2010 | 5.790 | 5.850 | 5.650 | 5.830 | 534,958 | +0.10(+1.75%) |
Apr 21, 2010 | 5.720 | 5.760 | 5.630 | 5.730 | 497,760 | +0.05(+0.88%) |
Apr 20, 2010 | 5.600 | 5.680 | 5.500 | 5.680 | 403,988 | +0.14(+2.53%) |
Apr 19, 2010 | 5.210 | 5.600 | 5.210 | 5.540 | 448,492 | +0.25(+4.73%) |
Apr 16, 2010 | 5.270 | 5.450 | 4.931 | 5.290 | 540,618 | -0.03(-0.56%) |
Apr 15, 2010 | 5.660 | 5.750 | 5.170 | 5.320 | 457,514 | -0.38(-6.67%) |
Apr 14, 2010 | 5.520 | 5.750 | 5.340 | 5.700 | 667,056 | +0.15(+2.70%) |
Apr 13, 2010 | 5.650 | 5.670 | 5.280 | 5.550 | 350,441 | -0.14(-2.46%) |
Apr 12, 2010 | 5.580 | 5.770 | 5.500 | 5.690 | 384,256 | +0.12(+2.15%) |
Apr 09, 2010 | 5.460 | 5.650 | 5.340 | 5.570 | 467,351 | +0.07(+1.27%) |
Apr 08, 2010 | 5.430 | 5.600 | 5.150 | 5.500 | 823,128 | +0.08(+1.48%) |
Apr 07, 2010 | 5.340 | 5.450 | 5.230 | 5.420 | 549,871 | +0.03(+0.56%) |
Apr 06, 2010 | 5.080 | 5.400 | 5.080 | 5.390 | 400,516 | +0.27(+5.27%) |
Apr 05, 2010 | 5.370 | 5.380 | 5.070 | 5.120 | 635,171 | -0.24(-4.48%) |