Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.904 | 4.964 | 4.839 | 4.841 | 10,431,723 | -0.07(-1.50%) |
Jun 29, 2010 | 5.043 | 5.057 | 4.899 | 4.915 | 9,698,193 | -0.23(-4.45%) |
Jun 25, 2010 | 5.029 | 5.179 | 5.010 | 5.144 | 12,099,110 | +0.15(+3.00%) |
Jun 24, 2010 | 5.040 | 5.087 | 4.983 | 4.994 | 8,306,183 | -0.07(-1.29%) |
Jun 23, 2010 | 5.116 | 5.152 | 5.046 | 5.059 | 6,420,031 | -0.02(-0.48%) |
Jun 22, 2010 | 5.171 | 5.217 | 5.081 | 5.084 | 7,631,518 | -0.09(-1.74%) |
Jun 21, 2010 | 5.269 | 5.291 | 5.149 | 5.174 | 8,140,115 | -0.05(-0.89%) |
Jun 18, 2010 | 5.293 | 5.293 | 5.206 | 5.220 | 8,820,938 | -0.04(-0.83%) |
Jun 17, 2010 | 5.318 | 5.323 | 5.193 | 5.264 | 6,037,223 | -0.06(-1.07%) |
Jun 16, 2010 | 5.351 | 5.356 | 5.272 | 5.321 | 6,087,058 | -0.04(-0.76%) |
Jun 15, 2010 | 5.266 | 5.364 | 5.247 | 5.362 | 10,232,030 | +0.16(+3.09%) |
Jun 14, 2010 | 5.293 | 5.310 | 5.198 | 5.201 | 7,304,425 | -0.01(-0.26%) |
Jun 11, 2010 | 5.092 | 5.228 | 5.081 | 5.215 | 6,544,387 | +0.05(+0.90%) |
Jun 10, 2010 | 5.067 | 5.179 | 5.038 | 5.168 | 8,905,893 | +0.19(+3.72%) |
Jun 09, 2010 | 4.983 | 5.092 | 4.969 | 4.983 | 12,653,073 | +0.01(+0.27%) |
Jun 08, 2010 | 4.975 | 5.016 | 4.855 | 4.969 | 12,154,638 | +0.01(+0.16%) |
Jun 07, 2010 | 5.048 | 5.125 | 4.959 | 4.961 | 11,294,941 | -0.06(-1.14%) |
Jun 04, 2010 | 5.016 | 5.065 | 5.010 | 5.018 | 15,781,064 | -0.09(-1.81%) |
Jun 03, 2010 | 5.136 | 5.146 | 5.065 | 5.111 | 8,218,360 | +0.01(+0.21%) |
Jun 02, 2010 | 5.051 | 5.100 | 4.997 | 5.100 | 9,154,348 | +0.09(+1.85%) |
Jun 01, 2010 | 5.059 | 5.144 | 4.997 | 5.008 | 12,012,566 | -0.05(-1.08%) |
May 28, 2010 | 5.155 | 5.160 | 5.038 | 5.062 | 10,257,785 | -0.09(-1.80%) |
May 27, 2010 | 5.051 | 5.155 | 5.029 | 5.155 | 9,031,413 | +0.18(+3.56%) |
May 26, 2010 | 5.010 | 5.082 | 4.969 | 4.978 | 13,015,616 | -0.01(-0.11%) |
May 25, 2010 | 4.844 | 4.993 | 4.776 | 4.983 | 15,446,850 | -0.02(-0.33%) |
May 24, 2010 | 5.106 | 5.146 | 4.994 | 4.999 | 17,377,474 | -0.11(-2.18%) |
May 21, 2010 | 4.847 | 5.111 | 4.844 | 5.111 | 23,828,288 | +0.19(+3.82%) |
May 20, 2010 | 4.972 | 5.103 | 4.918 | 4.923 | 29,790,370 | -0.28(-5.44%) |
May 19, 2010 | 5.182 | 5.272 | 5.081 | 5.206 | 14,247,621 | +0.02(+0.37%) |
May 18, 2010 | 5.397 | 5.411 | 5.180 | 5.187 | 14,827,224 | -0.16(-3.05%) |
May 17, 2010 | 5.372 | 5.405 | 5.234 | 5.351 | 9,697,770 | +0.00(+0.05%) |
May 14, 2010 | 5.372 | 5.372 | 5.253 | 5.348 | 12,985,502 | -0.05(-0.96%) |
May 13, 2010 | 5.460 | 5.487 | 5.400 | 5.400 | 6,329,928 | -0.06(-1.05%) |
May 12, 2010 | 5.389 | 5.487 | 5.362 | 5.457 | 8,162,414 | +0.12(+2.19%) |
May 11, 2010 | 5.426 | 5.443 | 5.250 | 5.340 | 15,976,934 | -0.00(-0.05%) |
May 10, 2010 | 5.353 | 5.443 | 5.329 | 5.342 | 23,952,108 | +0.14(+2.61%) |
May 07, 2010 | 5.465 | 5.503 | 5.165 | 5.206 | 33,827,176 | -0.28(-5.11%) |
May 06, 2010 | 5.675 | 5.729 | 5.310 | 5.487 | 16,119,898 | -0.19(-3.40%) |
May 05, 2010 | 5.582 | 5.726 | 5.424 | 5.680 | 15,209,757 | +0.13(+2.25%) |
May 04, 2010 | 5.680 | 5.691 | 5.536 | 5.555 | 12,298,201 | -0.19(-3.36%) |
May 03, 2010 | 5.795 | 5.833 | 5.658 | 5.748 | 9,647,087 | +0.03(+0.52%) |
Apr 30, 2010 | 5.675 | 5.824 | 5.609 | 5.718 | 25,917,636 | -0.23(-3.85%) |
Apr 29, 2010 | 5.841 | 5.974 | 5.778 | 5.947 | 15,769,213 | +0.18(+3.07%) |
Apr 28, 2010 | 5.969 | 6.072 | 5.765 | 5.770 | 17,687,070 | -0.16(-2.66%) |
Apr 27, 2010 | 6.105 | 6.149 | 5.922 | 5.928 | 19,259,528 | -0.32(-5.18%) |
Apr 26, 2010 | 6.176 | 6.293 | 6.124 | 6.252 | 10,956,966 | +0.08(+1.23%) |
Apr 23, 2010 | 6.034 | 6.202 | 6.029 | 6.176 | 11,541,417 | +0.11(+1.89%) |
Apr 22, 2010 | 5.876 | 6.061 | 5.841 | 6.061 | 13,359,632 | +0.11(+1.92%) |
Apr 21, 2010 | 5.912 | 5.961 | 5.873 | 5.947 | 13,605,756 | +0.04(+0.60%) |
Apr 20, 2010 | 5.884 | 5.963 | 5.871 | 5.912 | 10,336,937 | +0.04(+0.60%) |
Apr 19, 2010 | 5.795 | 5.876 | 5.754 | 5.876 | 12,306,581 | +0.05(+0.84%) |
Apr 16, 2010 | 6.023 | 6.037 | 5.816 | 5.827 | 22,019,038 | -0.21(-3.52%) |
Apr 15, 2010 | 6.056 | 6.067 | 5.982 | 6.040 | 10,906,224 | -0.04(-0.58%) |
Apr 14, 2010 | 6.021 | 6.078 | 5.971 | 6.075 | 7,375,494 | +0.09(+1.46%) |
Apr 13, 2010 | 6.001 | 6.010 | 5.913 | 5.988 | 7,952,626 | -0.01(-0.23%) |
Apr 12, 2010 | 5.961 | 6.023 | 5.939 | 6.001 | 6,768,362 | +0.04(+0.59%) |
Apr 09, 2010 | 5.903 | 5.966 | 5.865 | 5.966 | 8,392,577 | +0.05(+0.92%) |
Apr 08, 2010 | 5.830 | 5.939 | 5.797 | 5.912 | 8,144,026 | +0.08(+1.35%) |
Apr 07, 2010 | 5.876 | 5.898 | 5.805 | 5.833 | 8,779,399 | -0.07(-1.24%) |
Apr 06, 2010 | 5.873 | 5.912 | 5.854 | 5.906 | 9,903,097 | +0.02(+0.37%) |
Apr 05, 2010 | 5.792 | 5.901 | 5.775 | 5.884 | 8,833,990 | +0.13(+2.17%) |