Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.732 | 4.797 | 4.607 | 4.625 | 451,185 | -0.05(-1.10%) |
Jun 29, 2010 | 4.833 | 4.840 | 4.650 | 4.676 | 437,741 | -0.31(-6.23%) |
Jun 25, 2010 | 4.987 | 4.989 | 4.840 | 4.987 | 40,129,676 | +0.06(+1.20%) |
Jun 24, 2010 | 5.030 | 5.030 | 4.876 | 4.928 | 162,337 | -0.14(-2.69%) |
Jun 23, 2010 | 5.023 | 5.074 | 4.922 | 5.064 | 39,659,184 | +0.03(+0.51%) |
Jun 22, 2010 | 5.136 | 5.186 | 5.025 | 5.038 | 205,896 | -0.08(-1.56%) |
Jun 21, 2010 | 5.190 | 5.224 | 5.082 | 5.118 | 37,465,420 | +0.06(+1.12%) |
Jun 18, 2010 | 5.061 | 5.118 | 5.025 | 5.061 | 35,913,940 | +0.02(+0.46%) |
Jun 17, 2010 | 5.084 | 5.121 | 4.976 | 5.038 | 18,069 | -0.02(-0.46%) |
Jun 16, 2010 | 4.976 | 5.100 | 4.951 | 5.061 | 55,892,704 | +0.01(+0.10%) |
Jun 15, 2010 | 4.922 | 5.069 | 4.902 | 5.056 | 173,865 | +0.18(+3.69%) |
Jun 14, 2010 | 5.030 | 5.030 | 4.865 | 4.876 | 42,111,624 | -0.07(-1.45%) |
Jun 11, 2010 | 4.804 | 4.964 | 4.804 | 4.948 | 37,783,908 | +0.06(+1.16%) |
Jun 10, 2010 | 4.781 | 4.906 | 4.771 | 4.892 | 50,210 | +0.25(+5.48%) |
Jun 09, 2010 | 4.753 | 4.781 | 4.632 | 4.637 | 43,825,948 | -0.06(-1.31%) |
Jun 08, 2010 | 4.555 | 4.709 | 4.494 | 4.699 | 362,412 | +0.16(+3.57%) |
Jun 07, 2010 | 4.714 | 4.717 | 4.517 | 4.537 | 72,469,696 | -0.15(-3.18%) |
Jun 04, 2010 | 4.686 | 4.804 | 4.663 | 4.686 | 56,851,532 | -0.18(-3.74%) |
Jun 03, 2010 | 4.943 | 4.987 | 4.817 | 4.869 | 39,421,096 | -0.08(-1.56%) |
Jun 02, 2010 | 4.779 | 4.946 | 4.745 | 4.946 | 1,380,201 | +0.19(+3.94%) |
Jun 01, 2010 | 4.786 | 4.894 | 4.671 | 4.758 | 90,119,560 | +0.03(+0.65%) |
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,966,728 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,637,024 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.316 | 4.463 | 4.193 | 4.391 | 4,058,057 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.696 | 4.465 | 4.481 | 95,606,056 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,459,872 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,259 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,375,232 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,673 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,227,428 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,143,240 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,572 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.338 | 5.364 | 32,170,842 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,156 | -0.12(-2.21%) |
May 10, 2010 | 5.433 | 5.480 | 5.385 | 5.469 | 58,782,212 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.035 | 102,338,688 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,730,808 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,920,184 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.338 | 25,181 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,506 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.700 | 5.548 | 5.567 | 47,491,392 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.623 | 5.457 | 5.575 | 50,742,068 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,044,784 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,243 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,608 | +0.00(+0.05%) |
Apr 23, 2010 | 5.493 | 5.541 | 5.441 | 5.521 | 26,557,550 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.397 | 5.534 | 35,672,148 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.493 | 40,426,092 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,258 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,413,304 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.778 | 5.546 | 5.618 | 54,651,512 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,578,316 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.778 | 60,072,804 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.718 | 5.772 | 27,622,648 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,542 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,161,988 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.831 | 5.575 | 5.801 | 43,769,420 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,624 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,604 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,708 | +0.02(+0.36%) |