Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.705 | 3.848 | 3.525 | 3.557 | 9,831 | -0.12(-3.29%) |
Jun 29, 2010 | 3.868 | 3.901 | 3.581 | 3.678 | 10,814 | -0.55(-12.93%) |
Jun 25, 2010 | 4.224 | 4.287 | 3.906 | 4.224 | 12,813,646 | +0.31(+7.84%) |
Jun 24, 2010 | 4.130 | 4.169 | 3.897 | 3.917 | 5,898 | -0.27(-6.48%) |
Jun 23, 2010 | 4.159 | 4.350 | 3.967 | 4.189 | 34,754 | +0.04(+0.93%) |
Jun 22, 2010 | 4.624 | 4.674 | 4.141 | 4.150 | 2,949 | -0.46(-9.99%) |
Jun 21, 2010 | 4.910 | 4.979 | 4.568 | 4.611 | 18,778,826 | -0.10(-2.22%) |
Jun 18, 2010 | 4.715 | 4.825 | 4.651 | 4.715 | 10,107,860 | -0.05(-1.15%) |
Jun 17, 2010 | 4.799 | 4.838 | 4.616 | 4.770 | 11,524,028 | +0.03(+0.64%) |
Jun 16, 2010 | 4.743 | 4.861 | 4.665 | 4.740 | 12,733,008 | -0.12(-2.55%) |
Jun 15, 2010 | 4.658 | 4.903 | 4.555 | 4.864 | 2,949 | +0.29(+6.41%) |
Jun 14, 2010 | 4.570 | 4.707 | 4.429 | 4.571 | 21,759,882 | +0.18(+4.12%) |
Jun 11, 2010 | 4.141 | 4.436 | 4.091 | 4.390 | 14,869,260 | +0.15(+3.43%) |
Jun 10, 2010 | 4.029 | 4.297 | 3.907 | 4.245 | 10,293 | +0.49(+12.91%) |
Jun 09, 2010 | 3.798 | 4.085 | 3.705 | 3.759 | 20,354,824 | +0.07(+1.99%) |
Jun 08, 2010 | 3.561 | 3.720 | 3.279 | 3.686 | 1,327 | +0.18(+5.01%) |
Jun 07, 2010 | 3.629 | 3.808 | 3.493 | 3.510 | 18,218,976 | -0.09(-2.46%) |
Jun 04, 2010 | 3.599 | 4.152 | 3.513 | 3.599 | 28,103,682 | -0.72(-16.58%) |
Jun 03, 2010 | 4.413 | 4.425 | 4.189 | 4.314 | 13,835,928 | -0.04(-0.84%) |
Jun 02, 2010 | 4.212 | 4.362 | 3.969 | 4.350 | 1,966 | +0.25(+6.00%) |
Jun 01, 2010 | 4.198 | 4.426 | 4.081 | 4.104 | 30,880 | -0.25(-5.79%) |
May 28, 2010 | 4.356 | 4.635 | 4.287 | 4.356 | 16,223,500 | -0.17(-3.84%) |
May 27, 2010 | 4.203 | 4.562 | 4.069 | 4.530 | 21,380,882 | +0.63(+16.08%) |
May 26, 2010 | 4.135 | 4.282 | 3.826 | 3.903 | 5,407 | -0.03(-0.83%) |
May 25, 2010 | 3.493 | 3.961 | 3.387 | 3.935 | 30,792 | +0.09(+2.27%) |
May 24, 2010 | 4.119 | 4.196 | 3.828 | 3.848 | 17,620,458 | -0.27(-6.59%) |
May 21, 2010 | 3.540 | 4.133 | 3.497 | 4.119 | 35,189,752 | +0.39(+10.38%) |
May 20, 2010 | 4.096 | 4.203 | 3.725 | 3.732 | 15,405 | -0.68(-15.48%) |
May 19, 2010 | 4.438 | 4.723 | 4.069 | 4.415 | 28,978,688 | -0.12(-2.56%) |
May 18, 2010 | 5.163 | 5.171 | 4.468 | 4.531 | 28,511 | -0.38(-7.80%) |
May 17, 2010 | 4.974 | 5.204 | 4.483 | 4.915 | 22,090,986 | -0.01(-0.25%) |
May 14, 2010 | 4.927 | 5.304 | 4.741 | 4.927 | 24,878,864 | -0.53(-9.66%) |
May 13, 2010 | 5.765 | 5.817 | 5.395 | 5.454 | 21,597,714 | -0.24(-4.15%) |
May 12, 2010 | 5.533 | 5.760 | 5.406 | 5.690 | 30,334,442 | +0.26(+4.70%) |
May 11, 2010 | 5.520 | 5.598 | 5.330 | 5.435 | 3,932 | +0.08(+1.42%) |
May 10, 2010 | 5.215 | 5.390 | 5.090 | 5.358 | 29,707,826 | +0.91(+20.47%) |
May 07, 2010 | 4.903 | 5.044 | 4.245 | 4.448 | 35,612,876 | +0.75(+20.14%) |
May 06, 2010 | 3.702 | 5.364 | 3.561 | 3.702 | 136,342 | -1.64(-30.72%) |
May 05, 2010 | 5.321 | 5.671 | 5.115 | 5.344 | 133,841,144 | -0.27(-4.88%) |
May 04, 2010 | 5.739 | 5.840 | 5.442 | 5.618 | 513,718,272 | -0.37(-6.22%) |
May 03, 2010 | 5.644 | 6.100 | 5.598 | 5.991 | 39,652,120 | +0.53(+9.72%) |
Apr 30, 2010 | 6.013 | 6.156 | 5.427 | 5.460 | 35,101,072 | -0.59(-9.71%) |
Apr 29, 2010 | 5.499 | 6.054 | 5.499 | 6.047 | 36,961,140 | +0.72(+13.57%) |
Apr 28, 2010 | 5.467 | 5.474 | 5.251 | 5.324 | 30,363,464 | +0.04(+0.74%) |
Apr 27, 2010 | 5.698 | 5.845 | 5.256 | 5.285 | 3,932 | -0.55(-9.45%) |
Apr 26, 2010 | 5.756 | 5.950 | 5.673 | 5.837 | 35,936,272 | +0.15(+2.63%) |
Apr 23, 2010 | 5.515 | 5.703 | 5.356 | 5.687 | 43,323,060 | +0.20(+3.65%) |
Apr 22, 2010 | 5.096 | 5.531 | 5.023 | 5.487 | 30,449,274 | +0.28(+5.39%) |
Apr 21, 2010 | 4.928 | 5.315 | 4.928 | 5.206 | 28,946,362 | +0.25(+4.99%) |
Apr 20, 2010 | 4.816 | 4.959 | 4.658 | 4.959 | 18,618,250 | +0.24(+5.06%) |
Apr 19, 2010 | 4.570 | 4.842 | 4.520 | 4.720 | 25,521,998 | +0.07(+1.41%) |
Apr 16, 2010 | 4.983 | 5.107 | 4.637 | 4.654 | 44,558,356 | -0.37(-7.39%) |
Apr 15, 2010 | 5.376 | 5.418 | 5.001 | 5.025 | 26,621,740 | -0.42(-7.77%) |
Apr 14, 2010 | 5.576 | 5.576 | 5.365 | 5.449 | 22,743,714 | +0.01(+0.24%) |
Apr 13, 2010 | 5.071 | 5.489 | 5.057 | 5.436 | 25,838,412 | +0.37(+7.39%) |
Apr 12, 2010 | 5.237 | 5.237 | 5.054 | 5.062 | 13,531,075 | -0.13(-2.52%) |
Apr 09, 2010 | 5.008 | 5.200 | 4.928 | 5.193 | 17,449,922 | +0.26(+5.26%) |
Apr 08, 2010 | 4.882 | 4.982 | 4.846 | 4.933 | 16,213,993 | -0.00(-0.09%) |
Apr 07, 2010 | 5.266 | 5.294 | 4.871 | 4.937 | 27,206,828 | -0.35(-6.65%) |
Apr 06, 2010 | 4.907 | 5.323 | 4.869 | 5.289 | 26,233,124 | +0.36(+7.34%) |
Apr 05, 2010 | 4.704 | 4.971 | 4.662 | 4.927 | 18,786,248 | +0.30(+6.47%) |