Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.740 | 4.990 | 4.740 | 4.870 | 17,385 | +0.10(+2.10%) |
Jun 29, 2010 | 4.900 | 4.940 | 4.720 | 4.770 | 47,663 | -0.31(-6.10%) |
Jun 25, 2010 | 5.000 | 5.120 | 5.000 | 5.080 | 24,788 | +0.06(+1.20%) |
Jun 24, 2010 | 5.080 | 5.080 | 4.990 | 5.020 | 28,754 | -0.09(-1.76%) |
Jun 23, 2010 | 5.070 | 5.130 | 5.010 | 5.110 | 26,690 | +0.05(+0.99%) |
Jun 22, 2010 | 5.080 | 5.150 | 5.000 | 5.060 | 44,948 | -0.08(-1.56%) |
Jun 21, 2010 | 5.100 | 5.140 | 5.100 | 5.140 | 26,192 | +0.06(+1.18%) |
Jun 18, 2010 | 5.070 | 5.120 | 5.020 | 5.080 | 45,049 | +0.01(+0.20%) |
Jun 17, 2010 | 4.980 | 5.070 | 4.940 | 5.070 | 68,552 | +0.14(+2.84%) |
Jun 16, 2010 | 4.870 | 4.930 | 4.870 | 4.930 | 24,622 | +0.09(+1.86%) |
Jun 15, 2010 | 4.750 | 4.850 | 4.700 | 4.840 | 64,458 | +0.17(+3.64%) |
Jun 14, 2010 | 4.680 | 4.800 | 4.650 | 4.670 | 78,415 | +0.03(+0.65%) |
Jun 11, 2010 | 4.580 | 4.640 | 4.530 | 4.640 | 24,051 | +0.06(+1.31%) |
Jun 10, 2010 | 4.500 | 4.630 | 4.500 | 4.580 | 32,232 | +0.07(+1.55%) |
Jun 09, 2010 | 4.580 | 4.630 | 4.500 | 4.510 | 43,310 | -0.02(-0.44%) |
Jun 08, 2010 | 4.470 | 4.540 | 4.370 | 4.530 | 44,132 | +0.06(+1.34%) |
Jun 07, 2010 | 4.810 | 4.810 | 4.440 | 4.470 | 81,357 | -0.29(-6.09%) |
Jun 04, 2010 | 4.830 | 4.830 | 4.710 | 4.760 | 35,748 | -0.13(-2.66%) |
Jun 03, 2010 | 4.850 | 4.890 | 4.770 | 4.890 | 45,533 | +0.04(+0.82%) |
Jun 02, 2010 | 4.710 | 4.860 | 4.710 | 4.850 | 101,179 | +0.22(+4.75%) |
Jun 01, 2010 | 4.830 | 4.830 | 4.600 | 4.630 | 105,363 | -0.22(-4.54%) |
May 31, 2010 | 4.960 | 4.960 | 4.830 | 4.850 | 49,690 | -0.04(-0.82%) |
May 28, 2010 | 5.000 | 4.980 | 4.830 | 4.890 | 65,489 | -0.09(-1.81%) |
May 27, 2010 | 4.950 | 5.030 | 4.870 | 4.980 | 128,559 | +0.13(+2.68%) |
May 26, 2010 | 5.020 | 5.080 | 4.820 | 4.850 | 91,745 | -0.11(-2.22%) |
May 25, 2010 | 4.850 | 4.970 | 4.770 | 4.960 | 52,388 | -0.09(-1.78%) |
May 21, 2010 | 4.850 | 5.080 | 4.830 | 5.050 | 75,681 | +0.20(+4.12%) |
May 20, 2010 | 4.940 | 4.890 | 4.810 | 4.850 | 93,871 | -0.19(-3.77%) |
May 19, 2010 | 5.050 | 5.140 | 4.990 | 5.040 | 71,973 | -0.05(-0.98%) |
May 18, 2010 | 5.220 | 5.330 | 5.080 | 5.090 | 51,077 | -0.12(-2.30%) |
May 17, 2010 | 5.360 | 5.360 | 5.150 | 5.210 | 50,257 | -0.17(-3.16%) |
May 14, 2010 | 5.450 | 5.460 | 5.270 | 5.380 | 47,099 | -0.13(-2.36%) |
May 13, 2010 | 5.430 | 5.510 | 5.430 | 5.510 | 28,091 | +0.08(+1.47%) |
May 12, 2010 | 5.330 | 5.450 | 5.270 | 5.430 | 92,027 | +0.15(+2.84%) |
May 11, 2010 | 5.360 | 5.290 | 5.220 | 5.280 | 39,099 | +0.02(+0.38%) |
May 10, 2010 | 5.180 | 5.260 | 5.190 | 5.260 | 55,005 | +0.21(+4.16%) |
May 07, 2010 | 4.970 | 5.110 | 4.850 | 5.050 | 103,337 | +0.07(+1.41%) |
May 06, 2010 | 5.050 | 5.120 | 4.850 | 4.980 | 117,332 | -0.10(-1.97%) |
May 05, 2010 | 5.120 | 5.160 | 5.080 | 5.080 | 100,171 | -0.13(-2.50%) |
May 04, 2010 | 5.320 | 5.320 | 5.150 | 5.210 | 91,856 | -0.08(-1.51%) |
May 03, 2010 | 5.390 | 5.390 | 5.290 | 5.290 | 57,351 | -0.01(-0.19%) |
Apr 30, 2010 | 5.520 | 5.520 | 5.300 | 5.300 | 58,079 | -0.16(-2.93%) |
Apr 29, 2010 | 5.290 | 5.480 | 5.210 | 5.460 | 138,436 | +0.25(+4.80%) |
Apr 28, 2010 | 5.190 | 5.250 | 5.090 | 5.210 | 59,439 | +0.08(+1.56%) |
Apr 27, 2010 | 5.250 | 5.260 | 5.080 | 5.130 | 80,367 | -0.14(-2.66%) |
Apr 26, 2010 | 5.290 | 5.300 | 5.250 | 5.270 | 47,275 | -0.02(-0.38%) |
Apr 23, 2010 | 5.350 | 5.350 | 5.260 | 5.290 | 53,206 | -0.04(-0.75%) |
Apr 22, 2010 | 5.380 | 5.380 | 5.280 | 5.330 | 31,785 | -0.07(-1.30%) |
Apr 21, 2010 | 5.500 | 5.530 | 5.370 | 5.400 | 49,116 | -0.11(-2.00%) |
Apr 20, 2010 | 5.300 | 5.510 | 5.300 | 5.510 | 98,049 | +0.25(+4.75%) |
Apr 19, 2010 | 5.260 | 5.320 | 5.230 | 5.260 | 44,338 | -0.05(-0.94%) |
Apr 16, 2010 | 5.430 | 5.440 | 5.270 | 5.310 | 66,621 | -0.12(-2.21%) |
Apr 15, 2010 | 5.430 | 5.460 | 5.370 | 5.430 | 108,571 | +0.03(+0.56%) |
Apr 14, 2010 | 5.450 | 5.480 | 5.380 | 5.400 | 38,178 | -0.02(-0.37%) |
Apr 13, 2010 | 5.480 | 5.510 | 5.400 | 5.420 | 44,117 | -0.11(-1.99%) |
Apr 12, 2010 | 5.480 | 5.550 | 5.470 | 5.530 | 50,836 | +0.05(+0.91%) |
Apr 09, 2010 | 5.470 | 5.500 | 5.460 | 5.480 | 43,579 | +0.00(+0.00%) |
Apr 08, 2010 | 5.620 | 5.620 | 5.450 | 5.480 | 51,007 | -0.11(-1.97%) |
Apr 07, 2010 | 5.630 | 5.630 | 5.510 | 5.590 | 73,836 | -0.06(-1.06%) |
Apr 06, 2010 | 5.450 | 5.650 | 5.400 | 5.650 | 185,052 | +0.09(+1.62%) |
Apr 05, 2010 | 5.750 | 5.750 | 5.480 | 5.560 | 174,063 | -0.14(-2.46%) |