Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.040 | 5.193 | 5.040 | 5.040 | 3,903 | +0.02(+0.36%) |
Jun 29, 2010 | 5.130 | 5.130 | 5.022 | 5.022 | 503,259 | -0.32(-5.90%) |
Jun 25, 2010 | 5.337 | 5.346 | 5.121 | 5.337 | 1,098,384 | +0.21(+4.04%) |
Jun 24, 2010 | 5.130 | 5.184 | 5.022 | 5.130 | 338 | +0.04(+0.88%) |
Jun 23, 2010 | 5.112 | 5.166 | 5.013 | 5.085 | 332,981 | -0.05(-1.05%) |
Jun 22, 2010 | 5.139 | 5.427 | 5.121 | 5.139 | 1,658 | -0.14(-2.73%) |
Jun 21, 2010 | 5.400 | 5.445 | 5.256 | 5.283 | 365,736 | -0.07(-1.34%) |
Jun 18, 2010 | 5.355 | 5.481 | 5.328 | 5.355 | 549,089 | -0.09(-1.65%) |
Jun 17, 2010 | 5.445 | 5.499 | 5.373 | 5.445 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.508 | 5.553 | 5.355 | 5.373 | 805,557 | -0.18(-3.24%) |
Jun 15, 2010 | 5.553 | 5.562 | 5.409 | 5.553 | 2,884 | +0.14(+2.49%) |
Jun 14, 2010 | 5.535 | 5.616 | 5.319 | 5.418 | 756,546 | -0.07(-1.31%) |
Jun 11, 2010 | 5.310 | 5.499 | 5.265 | 5.490 | 624,010 | +0.13(+2.35%) |
Jun 10, 2010 | 5.364 | 5.373 | 5.220 | 5.364 | 2,679 | +0.15(+2.94%) |
Jun 09, 2010 | 5.058 | 5.265 | 4.995 | 5.211 | 968,669 | +0.22(+4.32%) |
Jun 08, 2010 | 5.022 | 5.112 | 4.860 | 4.995 | 915,392 | -0.02(-0.36%) |
Jun 07, 2010 | 5.103 | 5.274 | 5.004 | 5.013 | 791,256 | -0.07(-1.42%) |
Jun 04, 2010 | 5.085 | 5.211 | 4.932 | 5.085 | 756,623 | -0.10(-1.91%) |
Jun 03, 2010 | 5.184 | 5.211 | 4.914 | 5.184 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.950 | 4.950 | 4.591 | 4.950 | 475,883 | +0.33(+7.21%) |
Jun 01, 2010 | 4.617 | 4.815 | 4.599 | 4.617 | 2,338 | -0.19(-3.93%) |
May 28, 2010 | 4.806 | 4.905 | 4.761 | 4.806 | 415,778 | -0.10(-2.02%) |
May 27, 2010 | 4.716 | 4.914 | 4.653 | 4.905 | 554,645 | +0.26(+5.62%) |
May 26, 2010 | 4.644 | 4.725 | 4.563 | 4.644 | 2,346 | +0.13(+2.79%) |
May 25, 2010 | 4.437 | 4.554 | 4.329 | 4.518 | 660,804 | +0.03(+0.60%) |
May 24, 2010 | 4.509 | 4.572 | 4.455 | 4.491 | 516,224 | -0.04(-0.80%) |
May 21, 2010 | 4.266 | 4.572 | 4.203 | 4.527 | 857,176 | +0.16(+3.71%) |
May 20, 2010 | 4.338 | 4.500 | 4.311 | 4.365 | 642,240 | -0.14(-3.19%) |
May 19, 2010 | 4.482 | 4.572 | 4.321 | 4.509 | 607,849 | +0.03(+0.60%) |
May 18, 2010 | 4.617 | 4.725 | 4.437 | 4.482 | 750,047 | -0.08(-1.78%) |
May 17, 2010 | 4.221 | 4.581 | 4.199 | 4.563 | 897,928 | +0.35(+8.33%) |
May 14, 2010 | 4.212 | 4.437 | 4.158 | 4.212 | 441,815 | -0.22(-4.88%) |
May 13, 2010 | 4.446 | 4.599 | 4.401 | 4.428 | 668,784 | -0.03(-0.61%) |
May 12, 2010 | 4.392 | 4.473 | 4.284 | 4.455 | 607,863 | +0.09(+2.06%) |
May 11, 2010 | 4.464 | 4.491 | 4.302 | 4.365 | 877,578 | +0.15(+3.63%) |
May 10, 2010 | 4.140 | 4.266 | 4.095 | 4.212 | 771,793 | +0.10(+2.41%) |
May 07, 2010 | 4.347 | 4.383 | 4.014 | 4.113 | 578,372 | -0.16(-3.79%) |
May 06, 2010 | 4.275 | 4.680 | 4.275 | 4.275 | 111 | -0.41(-8.83%) |
May 05, 2010 | 4.653 | 4.725 | 4.536 | 4.689 | 605,387 | -0.09(-1.88%) |
May 04, 2010 | 4.896 | 4.896 | 4.744 | 4.779 | 547,952 | -0.18(-3.63%) |
May 03, 2010 | 5.058 | 5.058 | 4.905 | 4.959 | 366,091 | -0.09(-1.78%) |
Apr 30, 2010 | 5.049 | 5.058 | 4.977 | 5.049 | 724,346 | -0.03(-0.53%) |
Apr 29, 2010 | 5.103 | 5.139 | 5.004 | 5.076 | 412,531 | +0.04(+0.71%) |
Apr 28, 2010 | 5.022 | 5.076 | 4.977 | 5.040 | 465,856 | +0.07(+1.45%) |
Apr 27, 2010 | 5.058 | 5.076 | 4.950 | 4.968 | 649,330 | -0.08(-1.60%) |
Apr 26, 2010 | 5.166 | 5.175 | 5.040 | 5.049 | 329,839 | -0.10(-1.92%) |
Apr 23, 2010 | 4.887 | 5.148 | 4.869 | 5.148 | 586,408 | +0.25(+5.15%) |
Apr 22, 2010 | 4.725 | 4.932 | 4.689 | 4.896 | 630,836 | +0.11(+2.26%) |
Apr 21, 2010 | 5.031 | 5.040 | 4.770 | 4.788 | 717,127 | -0.23(-4.49%) |
Apr 20, 2010 | 5.040 | 5.211 | 4.950 | 5.013 | 966,871 | -0.05(-1.07%) |
Apr 19, 2010 | 5.490 | 5.490 | 4.932 | 5.067 | 1,942,581 | -0.43(-7.86%) |
Apr 16, 2010 | 5.355 | 5.508 | 5.310 | 5.499 | 1,208,301 | +0.14(+2.52%) |
Apr 15, 2010 | 4.959 | 5.364 | 4.959 | 5.364 | 1,219,967 | +0.39(+7.78%) |
Apr 14, 2010 | 4.905 | 4.995 | 4.806 | 4.977 | 1,334,383 | +0.09(+1.84%) |
Apr 13, 2010 | 4.797 | 4.914 | 4.680 | 4.887 | 721,899 | +0.13(+2.65%) |
Apr 12, 2010 | 4.779 | 4.824 | 4.725 | 4.761 | 307,431 | -0.03(-0.56%) |
Apr 09, 2010 | 4.752 | 4.815 | 4.716 | 4.788 | 274,065 | +0.04(+0.95%) |
Apr 08, 2010 | 4.680 | 4.761 | 4.635 | 4.743 | 326,101 | +0.03(+0.57%) |
Apr 07, 2010 | 4.572 | 4.725 | 4.545 | 4.716 | 415,473 | +0.13(+2.74%) |
Apr 06, 2010 | 4.500 | 4.653 | 4.455 | 4.590 | 767,570 | +0.14(+3.24%) |
Apr 05, 2010 | 4.383 | 4.500 | 4.365 | 4.446 | 488,890 | +0.06(+1.44%) |