Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.250 | 4.290 | 4.000 | 4.000 | 641,850 | -0.30(-6.98%) |
Jun 29, 2010 | 4.380 | 4.380 | 4.050 | 4.300 | 2,666,494 | +0.50(+13.16%) |
Jun 25, 2010 | 3.780 | 3.800 | 3.640 | 3.800 | 1,049,877 | +0.04(+1.06%) |
Jun 24, 2010 | 3.840 | 3.850 | 3.710 | 3.760 | 461,315 | -0.07(-1.83%) |
Jun 23, 2010 | 3.780 | 3.860 | 3.650 | 3.830 | 233,187 | +0.08(+2.13%) |
Jun 22, 2010 | 3.870 | 4.000 | 3.740 | 3.750 | 317,331 | -0.09(-2.34%) |
Jun 21, 2010 | 3.960 | 4.040 | 3.830 | 3.840 | 209,687 | -0.07(-1.79%) |
Jun 18, 2010 | 4.010 | 4.019 | 3.770 | 3.910 | 1,067,121 | -0.08(-2.01%) |
Jun 17, 2010 | 3.750 | 4.090 | 3.740 | 3.990 | 455,406 | +0.25(+6.68%) |
Jun 16, 2010 | 3.900 | 3.920 | 3.690 | 3.740 | 395,343 | -0.22(-5.56%) |
Jun 15, 2010 | 3.330 | 4.000 | 3.300 | 3.960 | 1,014,537 | +0.68(+20.73%) |
Jun 14, 2010 | 3.290 | 3.340 | 3.260 | 3.280 | 386,121 | +0.03(+0.92%) |
Jun 11, 2010 | 3.220 | 3.280 | 3.220 | 3.250 | 237,685 | -0.02(-0.61%) |
Jun 10, 2010 | 3.280 | 3.290 | 3.220 | 3.270 | 271,638 | +0.07(+2.19%) |
Jun 09, 2010 | 3.330 | 3.420 | 3.160 | 3.200 | 305,133 | -0.07(-2.14%) |
Jun 08, 2010 | 3.150 | 3.320 | 3.150 | 3.270 | 330,596 | +0.12(+3.81%) |
Jun 07, 2010 | 3.200 | 3.350 | 3.150 | 3.150 | 433,691 | -0.05(-1.56%) |
Jun 04, 2010 | 3.320 | 3.370 | 3.190 | 3.200 | 778,581 | -0.20(-5.88%) |
Jun 03, 2010 | 3.500 | 3.650 | 3.400 | 3.400 | 663,723 | -0.07(-2.02%) |
Jun 02, 2010 | 3.480 | 3.540 | 3.340 | 3.470 | 643,997 | +0.00(+0.00%) |
Jun 01, 2010 | 3.550 | 3.640 | 3.470 | 3.470 | 474,812 | -0.11(-3.07%) |
May 28, 2010 | 3.710 | 3.740 | 3.550 | 3.580 | 728,520 | -0.13(-3.50%) |
May 27, 2010 | 3.880 | 3.880 | 3.690 | 3.710 | 411,183 | -0.09(-2.37%) |
May 26, 2010 | 3.870 | 3.920 | 3.790 | 3.800 | 730,850 | -0.09(-2.31%) |
May 25, 2010 | 3.900 | 3.920 | 3.800 | 3.890 | 357,131 | -0.04(-1.02%) |
May 24, 2010 | 3.990 | 4.040 | 3.900 | 3.930 | 238,218 | -0.05(-1.26%) |
May 21, 2010 | 3.930 | 4.040 | 3.850 | 3.980 | 565,468 | -0.01(-0.25%) |
May 20, 2010 | 4.060 | 4.250 | 3.990 | 3.990 | 488,656 | -0.30(-6.99%) |
May 19, 2010 | 4.270 | 4.360 | 4.140 | 4.290 | 673,499 | +0.00(+0.00%) |
May 18, 2010 | 4.410 | 4.420 | 4.250 | 4.290 | 350,891 | +0.02(+0.47%) |
May 17, 2010 | 4.330 | 4.420 | 4.150 | 4.270 | 529,802 | -0.07(-1.61%) |
May 14, 2010 | 4.320 | 4.480 | 4.270 | 4.340 | 356,028 | -0.12(-2.69%) |
May 13, 2010 | 4.400 | 4.520 | 4.290 | 4.460 | 704,841 | +0.03(+0.68%) |
May 12, 2010 | 4.500 | 4.560 | 4.280 | 4.430 | 933,511 | -0.21(-4.53%) |
May 11, 2010 | 4.531 | 4.750 | 4.350 | 4.640 | 643,571 | +0.03(+0.65%) |
May 10, 2010 | 4.530 | 4.750 | 4.400 | 4.610 | 754,000 | +0.33(+7.71%) |
May 07, 2010 | 4.350 | 4.880 | 4.130 | 4.280 | 2,517,786 | -1.11(-20.59%) |
May 06, 2010 | 5.820 | 5.820 | 5.000 | 5.390 | 418,209 | -0.43(-7.39%) |
May 05, 2010 | 5.820 | 6.000 | 5.800 | 5.820 | 216,768 | -0.11(-1.85%) |
May 04, 2010 | 6.190 | 6.190 | 5.910 | 5.930 | 244,471 | -0.32(-5.12%) |
May 03, 2010 | 6.050 | 6.280 | 6.050 | 6.250 | 470,817 | +0.22(+3.65%) |
Apr 30, 2010 | 6.150 | 6.240 | 6.030 | 6.030 | 260,165 | -0.14(-2.27%) |
Apr 29, 2010 | 6.200 | 6.220 | 6.130 | 6.170 | 316,823 | +0.04(+0.65%) |
Apr 28, 2010 | 6.170 | 6.240 | 6.130 | 6.130 | 175,554 | -0.02(-0.33%) |
Apr 27, 2010 | 6.270 | 6.280 | 6.120 | 6.150 | 201,563 | -0.14(-2.23%) |
Apr 26, 2010 | 6.220 | 6.390 | 6.220 | 6.290 | 284,321 | +0.04(+0.64%) |
Apr 23, 2010 | 6.200 | 6.270 | 6.060 | 6.250 | 199,594 | +0.05(+0.81%) |
Apr 22, 2010 | 6.230 | 6.260 | 6.160 | 6.200 | 126,353 | -0.10(-1.59%) |
Apr 21, 2010 | 6.220 | 6.300 | 6.168 | 6.300 | 223,242 | +0.11(+1.78%) |
Apr 20, 2010 | 6.300 | 6.350 | 6.170 | 6.190 | 497,963 | -0.10(-1.59%) |
Apr 19, 2010 | 6.290 | 6.400 | 6.250 | 6.290 | 432,424 | -0.05(-0.79%) |
Apr 16, 2010 | 6.090 | 6.350 | 6.080 | 6.340 | 449,148 | +0.25(+4.11%) |
Apr 15, 2010 | 6.110 | 6.130 | 6.020 | 6.090 | 228,630 | -0.05(-0.81%) |
Apr 14, 2010 | 6.100 | 6.160 | 6.035 | 6.140 | 176,801 | +0.03(+0.49%) |
Apr 13, 2010 | 6.130 | 6.200 | 6.030 | 6.110 | 137,870 | -0.05(-0.81%) |
Apr 12, 2010 | 6.190 | 6.280 | 6.140 | 6.160 | 291,283 | +0.01(+0.16%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.040 | 6.150 | 282,112 | -0.04(-0.65%) |
Apr 08, 2010 | 6.180 | 6.300 | 6.180 | 6.190 | 158,117 | -0.02(-0.32%) |
Apr 07, 2010 | 6.320 | 6.350 | 6.170 | 6.210 | 204,142 | -0.15(-2.36%) |
Apr 06, 2010 | 6.250 | 6.360 | 6.100 | 6.360 | 156,325 | +0.11(+1.76%) |
Apr 05, 2010 | 6.140 | 6.260 | 6.100 | 6.250 | 135,097 | +0.09(+1.46%) |