Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.087 | 4.159 | 4.071 | 4.071 | 117,694 | -0.05(-1.29%) |
Jun 29, 2010 | 4.181 | 4.181 | 4.077 | 4.124 | 68,543 | -0.05(-1.28%) |
Jun 25, 2010 | 4.177 | 4.193 | 4.099 | 4.177 | 91,134 | +0.03(+0.68%) |
Jun 24, 2010 | 4.175 | 4.187 | 4.119 | 4.149 | 117,340 | -0.06(-1.34%) |
Jun 23, 2010 | 4.234 | 4.234 | 4.137 | 4.206 | 62,903 | +0.01(+0.15%) |
Jun 22, 2010 | 4.297 | 4.322 | 4.199 | 4.199 | 81,425 | -0.08(-1.76%) |
Jun 21, 2010 | 4.331 | 4.350 | 4.272 | 4.275 | 55,151 | -0.04(-0.92%) |
Jun 18, 2010 | 4.314 | 4.366 | 4.303 | 4.314 | 45,876 | -0.02(-0.54%) |
Jun 17, 2010 | 4.328 | 4.344 | 4.290 | 4.337 | 52,087 | +0.04(+0.88%) |
Jun 16, 2010 | 4.290 | 4.322 | 4.246 | 4.300 | 55,250 | +0.01(+0.22%) |
Jun 15, 2010 | 4.215 | 4.290 | 4.215 | 4.290 | 44,824 | +0.09(+2.24%) |
Jun 14, 2010 | 4.159 | 4.243 | 4.159 | 4.196 | 58,595 | +0.04(+1.06%) |
Jun 11, 2010 | 4.046 | 4.154 | 4.046 | 4.152 | 56,793 | +0.03(+0.76%) |
Jun 10, 2010 | 4.112 | 4.125 | 4.080 | 4.121 | 87,129 | +0.08(+2.01%) |
Jun 09, 2010 | 4.071 | 4.152 | 4.040 | 4.040 | 52,518 | +0.00(+0.01%) |
Jun 08, 2010 | 3.983 | 4.061 | 3.977 | 4.040 | 71,703 | +0.03(+0.86%) |
Jun 07, 2010 | 4.092 | 4.117 | 4.005 | 4.005 | 77,598 | -0.12(-2.94%) |
Jun 04, 2010 | 4.127 | 4.208 | 4.127 | 4.127 | 46,151 | -0.13(-3.00%) |
Jun 03, 2010 | 4.214 | 4.258 | 4.214 | 4.254 | 61,711 | +0.01(+0.29%) |
Jun 02, 2010 | 4.236 | 4.251 | 4.177 | 4.242 | 29,603 | +0.05(+1.19%) |
Jun 01, 2010 | 4.170 | 4.236 | 4.130 | 4.192 | 111,619 | -0.01(-0.15%) |
May 28, 2010 | 4.198 | 4.223 | 4.189 | 4.198 | 52,634 | -0.01(-0.15%) |
May 27, 2010 | 4.130 | 4.223 | 4.130 | 4.205 | 111,796 | +0.17(+4.09%) |
May 26, 2010 | 4.068 | 4.133 | 4.021 | 4.040 | 1,605 | -0.02(-0.54%) |
May 25, 2010 | 4.033 | 4.061 | 3.924 | 4.061 | 117,575 | -0.04(-1.05%) |
May 24, 2010 | 4.077 | 4.124 | 4.071 | 4.105 | 70,643 | -0.00(-0.08%) |
May 21, 2010 | 4.052 | 4.133 | 3.987 | 4.108 | 194,082 | -0.00(-0.08%) |
May 20, 2010 | 4.064 | 4.139 | 4.040 | 4.111 | 148,322 | -0.11(-2.53%) |
May 19, 2010 | 4.295 | 4.314 | 4.194 | 4.218 | 98,940 | -0.11(-2.43%) |
May 18, 2010 | 4.391 | 4.423 | 4.180 | 4.323 | 81,130 | -0.07(-1.63%) |
May 17, 2010 | 4.404 | 4.404 | 4.298 | 4.395 | 105,426 | +0.00(+0.07%) |
May 14, 2010 | 4.391 | 4.438 | 4.360 | 4.391 | 126,527 | -0.11(-2.42%) |
May 13, 2010 | 4.485 | 4.622 | 4.482 | 4.500 | 42,786 | -0.04(-0.82%) |
May 12, 2010 | 4.485 | 4.544 | 4.485 | 4.538 | 66,809 | +0.09(+1.96%) |
May 11, 2010 | 4.476 | 4.494 | 4.360 | 4.451 | 91,998 | -0.02(-0.49%) |
May 10, 2010 | 4.460 | 4.476 | 4.412 | 4.472 | 131,513 | +0.25(+5.90%) |
May 07, 2010 | 4.208 | 4.328 | 4.192 | 4.223 | 271,362 | -0.14(-3.29%) |
May 06, 2010 | 4.632 | 4.632 | 0.0031 | 4.367 | 392,843 | -0.28(-5.96%) |
May 05, 2010 | 4.691 | 4.728 | 4.641 | 4.644 | 181,788 | -0.15(-3.22%) |
May 04, 2010 | 4.842 | 4.854 | 4.768 | 4.799 | 141,196 | -0.10(-1.96%) |
May 03, 2010 | 4.885 | 4.895 | 4.861 | 4.895 | 155,123 | +0.02(+0.44%) |
Apr 30, 2010 | 4.898 | 4.904 | 4.873 | 4.873 | 114,751 | -0.04(-0.88%) |
Apr 29, 2010 | 4.892 | 4.944 | 4.871 | 4.916 | 81,525 | +0.05(+0.95%) |
Apr 28, 2010 | 4.895 | 4.910 | 4.851 | 4.870 | 79,428 | -0.02(-0.51%) |
Apr 27, 2010 | 4.926 | 4.953 | 4.876 | 4.895 | 109,822 | -0.06(-1.12%) |
Apr 26, 2010 | 4.923 | 4.972 | 4.923 | 4.950 | 127,919 | +0.03(+0.63%) |
Apr 23, 2010 | 4.888 | 4.932 | 4.888 | 4.919 | 94,628 | -0.00(-0.06%) |
Apr 22, 2010 | 4.854 | 4.924 | 4.854 | 4.923 | 128,691 | +0.00(+0.06%) |
Apr 21, 2010 | 4.932 | 4.950 | 4.916 | 4.919 | 66,939 | -0.03(-0.56%) |
Apr 20, 2010 | 4.927 | 4.960 | 4.919 | 4.947 | 135,805 | +0.04(+0.76%) |
Apr 19, 2010 | 4.861 | 4.913 | 4.861 | 4.910 | 122,301 | -0.01(-0.13%) |
Apr 16, 2010 | 4.938 | 4.950 | 4.888 | 4.916 | 141,400 | -0.03(-0.63%) |
Apr 15, 2010 | 4.907 | 4.975 | 4.907 | 4.947 | 75,291 | +0.00(+0.00%) |
Apr 14, 2010 | 4.969 | 4.969 | 4.919 | 4.947 | 151,364 | +0.04(+0.82%) |
Apr 13, 2010 | 4.867 | 4.910 | 4.867 | 4.907 | 151,245 | +0.02(+0.51%) |
Apr 12, 2010 | 4.848 | 4.895 | 4.848 | 4.882 | 109,764 | +0.01(+0.25%) |
Apr 09, 2010 | 4.870 | 4.888 | 4.861 | 4.870 | 120,007 | +0.03(+0.58%) |
Apr 08, 2010 | 4.839 | 4.861 | 4.791 | 4.842 | 99,877 | +0.02(+0.45%) |
Apr 07, 2010 | 4.833 | 4.845 | 4.817 | 4.820 | 240,977 | -0.01(-0.25%) |
Apr 06, 2010 | 4.793 | 4.839 | 4.787 | 4.833 | 156,676 | +0.02(+0.32%) |
Apr 05, 2010 | 4.805 | 4.833 | 4.768 | 4.817 | 82,503 | +0.01(+0.13%) |