Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.004 | 5.215 | 4.955 | 5.155 | 5,700,257 | +0.18(+3.56%) |
Jun 29, 2010 | 5.069 | 5.133 | 4.941 | 4.978 | 5,893,242 | -0.11(-2.14%) |
Jun 25, 2010 | 5.107 | 5.107 | 5.040 | 5.087 | 2,814,342 | -0.00(-0.06%) |
Jun 24, 2010 | 5.136 | 5.212 | 5.085 | 5.090 | 3,875,813 | -0.08(-1.60%) |
Jun 23, 2010 | 5.227 | 5.282 | 5.131 | 5.173 | 3,802,962 | +0.05(+0.89%) |
Jun 22, 2010 | 5.357 | 5.357 | 5.094 | 5.128 | 11,238,542 | -0.29(-5.37%) |
Jun 21, 2010 | 5.056 | 5.438 | 5.055 | 5.419 | 13,429,064 | +0.48(+9.82%) |
Jun 18, 2010 | 4.918 | 4.970 | 4.897 | 4.934 | 7,614,301 | +0.02(+0.36%) |
Jun 17, 2010 | 5.063 | 5.100 | 4.907 | 4.916 | 10,692,100 | -0.09(-1.82%) |
Jun 16, 2010 | 5.053 | 5.085 | 4.988 | 5.007 | 2,998,513 | -0.03(-0.65%) |
Jun 15, 2010 | 5.035 | 5.100 | 4.970 | 5.040 | 5,891,661 | +0.00(+0.10%) |
Jun 14, 2010 | 5.124 | 5.199 | 5.017 | 5.035 | 3,691,568 | +0.09(+1.81%) |
Jun 11, 2010 | 4.775 | 4.967 | 4.775 | 4.946 | 4,538,563 | +0.08(+1.71%) |
Jun 10, 2010 | 4.877 | 4.877 | 4.679 | 4.863 | 8,536,817 | +0.04(+0.77%) |
Jun 09, 2010 | 4.931 | 4.970 | 4.796 | 4.825 | 3,685,344 | -0.11(-2.21%) |
Jun 08, 2010 | 4.950 | 4.972 | 4.902 | 4.934 | 6,100,768 | -0.00(-0.10%) |
Jun 07, 2010 | 5.123 | 5.196 | 4.924 | 4.939 | 3,322,734 | -0.14(-2.81%) |
Jun 04, 2010 | 5.149 | 5.217 | 5.069 | 5.082 | 3,337,121 | -0.13(-2.46%) |
Jun 03, 2010 | 5.069 | 5.246 | 5.068 | 5.211 | 6,145,578 | +0.14(+2.72%) |
Jun 02, 2010 | 4.941 | 5.072 | 4.941 | 5.072 | 3,211,353 | +0.14(+2.94%) |
Jun 01, 2010 | 4.829 | 4.998 | 4.829 | 4.928 | 4,737,804 | -0.01(-0.16%) |
May 28, 2010 | 4.983 | 5.016 | 4.877 | 4.936 | 5,904,019 | -0.05(-0.95%) |
May 27, 2010 | 4.796 | 5.019 | 4.777 | 4.983 | 7,408,639 | +0.25(+5.22%) |
May 26, 2010 | 4.705 | 4.861 | 4.690 | 4.736 | 5,577,792 | +0.03(+0.73%) |
May 25, 2010 | 4.705 | 4.716 | 4.533 | 4.702 | 9,232,043 | -0.16(-3.25%) |
May 24, 2010 | 4.851 | 4.902 | 4.788 | 4.859 | 7,568,655 | -0.04(-0.86%) |
May 21, 2010 | 4.781 | 4.991 | 4.777 | 4.902 | 9,068,478 | +0.02(+0.40%) |
May 20, 2010 | 4.850 | 4.959 | 4.253 | 4.882 | 29,841,270 | -0.18(-3.47%) |
May 19, 2010 | 4.975 | 5.126 | 4.929 | 5.058 | 9,378,712 | -0.04(-0.70%) |
May 18, 2010 | 5.228 | 5.263 | 4.853 | 5.094 | 15,195,400 | -0.13(-2.55%) |
May 17, 2010 | 5.334 | 5.415 | 5.139 | 5.227 | 10,138,413 | -0.18(-3.31%) |
May 14, 2010 | 5.430 | 5.430 | 5.318 | 5.406 | 2,601,612 | -0.04(-0.66%) |
May 13, 2010 | 5.414 | 5.526 | 5.389 | 5.441 | 2,970,084 | -0.00(-0.03%) |
May 12, 2010 | 5.373 | 5.466 | 5.373 | 5.443 | 4,435,523 | +0.07(+1.21%) |
May 11, 2010 | 5.428 | 5.450 | 5.334 | 5.378 | 3,697,492 | -0.09(-1.66%) |
May 10, 2010 | 5.453 | 5.547 | 5.419 | 5.469 | 3,330,798 | +0.25(+4.73%) |
May 07, 2010 | 5.300 | 5.300 | 5.008 | 5.222 | 7,492,790 | +0.01(+0.22%) |
May 06, 2010 | 5.285 | 5.385 | 4.866 | 5.211 | 7,969,123 | -0.12(-2.23%) |
May 05, 2010 | 5.359 | 5.435 | 5.254 | 5.329 | 3,208,370 | +0.00(+0.09%) |
May 04, 2010 | 5.511 | 5.546 | 5.285 | 5.324 | 7,540,847 | -0.27(-4.80%) |
May 03, 2010 | 5.641 | 5.663 | 5.511 | 5.593 | 4,373,577 | -0.08(-1.46%) |
Apr 30, 2010 | 5.814 | 5.833 | 5.650 | 5.676 | 3,350,949 | -0.10(-1.69%) |
Apr 29, 2010 | 5.741 | 5.910 | 5.690 | 5.773 | 5,260,374 | +0.08(+1.40%) |
Apr 28, 2010 | 6.006 | 6.009 | 5.687 | 5.693 | 5,220,522 | -0.24(-3.98%) |
Apr 27, 2010 | 6.072 | 6.111 | 5.906 | 5.929 | 3,540,428 | -0.15(-2.51%) |
Apr 26, 2010 | 6.023 | 6.162 | 5.996 | 6.082 | 6,104,188 | +0.07(+1.16%) |
Apr 23, 2010 | 5.921 | 6.017 | 5.890 | 6.012 | 3,870,517 | +0.09(+1.48%) |
Apr 22, 2010 | 5.778 | 5.941 | 5.693 | 5.924 | 4,879,035 | +0.12(+2.10%) |
Apr 21, 2010 | 5.898 | 5.950 | 5.719 | 5.802 | 7,373,320 | -0.08(-1.41%) |
Apr 20, 2010 | 5.723 | 5.885 | 5.664 | 5.885 | 5,756,507 | +0.17(+2.96%) |
Apr 19, 2010 | 5.661 | 5.745 | 5.589 | 5.716 | 4,863,848 | +0.01(+0.17%) |
Apr 16, 2010 | 5.760 | 5.819 | 5.661 | 5.706 | 5,514,499 | -0.12(-2.01%) |
Apr 15, 2010 | 5.889 | 5.900 | 5.812 | 5.824 | 5,509,615 | -0.09(-1.59%) |
Apr 14, 2010 | 5.947 | 6.064 | 5.893 | 5.918 | 5,045,313 | +0.02(+0.41%) |
Apr 13, 2010 | 5.814 | 5.932 | 5.661 | 5.893 | 6,684,140 | +0.04(+0.67%) |
Apr 12, 2010 | 6.017 | 6.045 | 5.832 | 5.854 | 6,711,739 | -0.18(-2.96%) |
Apr 09, 2010 | 5.975 | 6.041 | 5.937 | 6.033 | 3,130,826 | +0.08(+1.42%) |
Apr 08, 2010 | 5.866 | 5.997 | 5.794 | 5.949 | 3,268,409 | +0.09(+1.58%) |
Apr 07, 2010 | 5.945 | 5.958 | 5.846 | 5.856 | 4,159,641 | -0.08(-1.32%) |
Apr 06, 2010 | 5.848 | 5.963 | 5.843 | 5.934 | 3,589,272 | +0.09(+1.59%) |
Apr 05, 2010 | 5.863 | 5.921 | 5.827 | 5.841 | 4,184,245 | -0.02(-0.31%) |