Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.752 | 4.765 | 4.687 | 4.690 | 705,862 | -0.03(-0.72%) |
Jun 29, 2010 | 4.806 | 4.809 | 4.697 | 4.724 | 631,432 | -0.12(-2.45%) |
Jun 25, 2010 | 4.843 | 4.860 | 4.752 | 4.843 | 387,924 | +0.04(+0.92%) |
Jun 24, 2010 | 4.816 | 4.853 | 4.782 | 4.799 | 422,704 | -0.05(-1.05%) |
Jun 23, 2010 | 4.850 | 4.884 | 4.816 | 4.850 | 550,650 | +0.02(+0.35%) |
Jun 22, 2010 | 4.925 | 4.955 | 4.833 | 4.833 | 694,601 | -0.10(-2.06%) |
Jun 21, 2010 | 5.020 | 5.053 | 4.908 | 4.935 | 390,252 | -0.06(-1.11%) |
Jun 18, 2010 | 4.990 | 5.023 | 4.970 | 4.990 | 435,120 | +0.00(+0.00%) |
Jun 17, 2010 | 5.010 | 5.010 | 4.960 | 4.990 | 407,832 | +0.00(+0.00%) |
Jun 16, 2010 | 4.966 | 5.023 | 4.949 | 4.990 | 465,429 | -0.01(-0.20%) |
Jun 15, 2010 | 4.936 | 5.014 | 4.933 | 5.000 | 603,734 | +0.07(+1.50%) |
Jun 14, 2010 | 4.926 | 4.980 | 4.926 | 4.926 | 433,048 | +0.06(+1.18%) |
Jun 11, 2010 | 4.821 | 4.882 | 4.811 | 4.869 | 459,428 | +0.02(+0.35%) |
Jun 10, 2010 | 4.778 | 4.859 | 4.764 | 4.852 | 732,832 | +0.17(+3.60%) |
Jun 09, 2010 | 4.704 | 4.771 | 4.673 | 4.683 | 476,900 | -0.02(-0.43%) |
Jun 08, 2010 | 4.653 | 4.710 | 4.626 | 4.704 | 514,323 | +0.05(+1.16%) |
Jun 07, 2010 | 4.781 | 4.801 | 4.650 | 4.650 | 687,472 | -0.08(-1.64%) |
Jun 04, 2010 | 4.727 | 4.831 | 4.710 | 4.727 | 490,580 | -0.12(-2.57%) |
Jun 03, 2010 | 4.801 | 4.885 | 4.801 | 4.852 | 497,919 | +0.05(+1.05%) |
Jun 02, 2010 | 4.778 | 4.818 | 4.737 | 4.801 | 912,392 | +0.03(+0.71%) |
Jun 01, 2010 | 4.741 | 4.842 | 4.741 | 4.768 | 482,536 | -0.05(-1.12%) |
May 28, 2010 | 4.821 | 4.872 | 4.774 | 4.821 | 625,878 | -0.02(-0.49%) |
May 27, 2010 | 4.700 | 4.845 | 4.700 | 4.845 | 850,868 | +0.22(+4.81%) |
May 26, 2010 | 4.710 | 4.714 | 4.586 | 4.623 | 737,901 | -0.02(-0.36%) |
May 25, 2010 | 4.532 | 4.643 | 4.427 | 4.640 | 802,713 | +0.01(+0.29%) |
May 24, 2010 | 4.646 | 4.673 | 4.572 | 4.626 | 671,804 | -0.03(-0.55%) |
May 21, 2010 | 4.545 | 4.687 | 4.481 | 4.652 | 986,742 | +0.08(+1.74%) |
May 20, 2010 | 4.569 | 4.683 | 4.538 | 4.572 | 1,483 | -0.25(-5.10%) |
May 19, 2010 | 4.885 | 4.933 | 4.707 | 4.818 | 1,037,616 | -0.08(-1.60%) |
May 18, 2010 | 4.997 | 5.000 | 4.883 | 4.896 | 570,183 | -0.03(-0.68%) |
May 17, 2010 | 4.967 | 4.980 | 4.850 | 4.930 | 659,734 | -0.01(-0.14%) |
May 14, 2010 | 4.937 | 5.034 | 4.866 | 4.937 | 777,933 | -0.13(-2.65%) |
May 13, 2010 | 5.077 | 5.107 | 5.050 | 5.071 | 606,959 | -0.03(-0.51%) |
May 12, 2010 | 5.060 | 5.097 | 5.030 | 5.097 | 485,421 | +0.09(+1.87%) |
May 11, 2010 | 5.044 | 5.067 | 5.003 | 5.003 | 591,142 | -0.03(-0.60%) |
May 10, 2010 | 5.054 | 5.054 | 5.007 | 5.034 | 1,091,586 | +0.29(+6.06%) |
May 07, 2010 | 4.736 | 4.850 | 4.599 | 4.746 | 1,283,133 | -0.06(-1.18%) |
May 06, 2010 | 5.040 | 5.137 | 4.442 | 4.803 | 2,838,601 | -0.35(-6.81%) |
May 05, 2010 | 5.187 | 5.244 | 5.137 | 5.154 | 943,512 | -0.14(-2.59%) |
May 04, 2010 | 5.401 | 5.442 | 5.274 | 5.291 | 948,081 | -0.18(-3.30%) |
May 03, 2010 | 5.432 | 5.492 | 5.422 | 5.472 | 384,786 | +0.06(+1.11%) |
Apr 30, 2010 | 5.492 | 5.495 | 5.411 | 5.411 | 409,402 | -0.07(-1.22%) |
Apr 29, 2010 | 5.422 | 5.495 | 5.422 | 5.478 | 824,268 | +0.06(+1.05%) |
Apr 28, 2010 | 5.452 | 5.495 | 5.408 | 5.422 | 659,193 | -0.02(-0.43%) |
Apr 27, 2010 | 5.539 | 5.562 | 5.428 | 5.445 | 850,776 | -0.11(-1.93%) |
Apr 26, 2010 | 5.562 | 5.575 | 5.539 | 5.552 | 459,014 | -0.01(-0.12%) |
Apr 23, 2010 | 5.539 | 5.559 | 5.529 | 5.559 | 335,144 | +0.01(+0.12%) |
Apr 22, 2010 | 5.492 | 5.552 | 5.482 | 5.552 | 482,680 | -0.00(-0.06%) |
Apr 21, 2010 | 5.545 | 5.595 | 5.529 | 5.555 | 438,626 | +0.02(+0.29%) |
Apr 20, 2010 | 5.516 | 5.543 | 5.506 | 5.539 | 502,352 | +0.05(+0.85%) |
Apr 19, 2010 | 5.466 | 5.519 | 5.466 | 5.493 | 362,065 | -0.02(-0.31%) |
Apr 16, 2010 | 5.539 | 5.563 | 5.460 | 5.510 | 671,266 | -0.05(-0.95%) |
Apr 15, 2010 | 5.576 | 5.583 | 5.549 | 5.563 | 444,311 | -0.02(-0.36%) |
Apr 14, 2010 | 5.533 | 5.583 | 5.526 | 5.583 | 547,411 | +0.06(+1.08%) |
Apr 13, 2010 | 5.513 | 5.529 | 5.483 | 5.523 | 433,576 | +0.00(+0.06%) |
Apr 12, 2010 | 5.516 | 5.549 | 5.513 | 5.519 | 558,395 | +0.00(+0.06%) |
Apr 09, 2010 | 5.539 | 5.539 | 5.483 | 5.516 | 376,164 | +0.02(+0.36%) |
Apr 08, 2010 | 5.450 | 5.496 | 5.426 | 5.496 | 463,871 | +0.03(+0.61%) |
Apr 07, 2010 | 5.490 | 5.493 | 5.436 | 5.463 | 601,582 | -0.01(-0.24%) |
Apr 06, 2010 | 5.433 | 5.483 | 5.403 | 5.476 | 575,611 | +0.03(+0.55%) |
Apr 05, 2010 | 5.426 | 5.470 | 5.410 | 5.446 | 395,313 | +0.05(+0.86%) |