Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.754 | 4.867 | 4.607 | 4.628 | 710 | -0.13(-2.66%) |
Jun 29, 2010 | 4.754 | 4.916 | 4.691 | 4.754 | 12,944 | -0.16(-3.22%) |
Jun 25, 2010 | 4.913 | 4.916 | 4.747 | 4.913 | 34,405,840 | +0.12(+2.57%) |
Jun 24, 2010 | 4.923 | 4.958 | 4.768 | 4.789 | 13,792 | -0.18(-3.68%) |
Jun 23, 2010 | 4.930 | 5.014 | 4.853 | 4.972 | 24,700,292 | +0.05(+1.00%) |
Jun 22, 2010 | 5.071 | 5.071 | 4.923 | 4.923 | 4,265 | -0.12(-2.37%) |
Jun 21, 2010 | 5.106 | 5.166 | 4.997 | 5.043 | 27,695,618 | +0.01(+0.28%) |
Jun 18, 2010 | 5.029 | 5.071 | 4.958 | 5.029 | 20,989,704 | +0.00(+0.00%) |
Jun 17, 2010 | 5.071 | 5.081 | 4.958 | 5.029 | 28,334,952 | -0.01(-0.14%) |
Jun 16, 2010 | 5.085 | 5.120 | 4.979 | 5.036 | 30,529,782 | -0.13(-2.45%) |
Jun 15, 2010 | 5.085 | 5.183 | 4.958 | 5.162 | 2,417 | +0.13(+2.66%) |
Jun 14, 2010 | 5.015 | 5.106 | 4.902 | 5.029 | 29,737,980 | +0.07(+1.42%) |
Jun 11, 2010 | 4.965 | 4.965 | 4.811 | 4.958 | 27,698,084 | -0.07(-1.40%) |
Jun 10, 2010 | 4.860 | 5.029 | 4.818 | 5.029 | 33,297,052 | +0.26(+5.45%) |
Jun 09, 2010 | 5.043 | 5.057 | 4.734 | 4.769 | 43,474,224 | -0.22(-4.37%) |
Jun 08, 2010 | 4.902 | 4.993 | 4.762 | 4.986 | 2,847 | +0.13(+2.75%) |
Jun 07, 2010 | 5.050 | 5.134 | 4.832 | 4.853 | 29,381,356 | -0.15(-3.09%) |
Jun 04, 2010 | 5.007 | 5.246 | 4.965 | 5.007 | 36,588,844 | -0.36(-6.68%) |
Jun 03, 2010 | 5.443 | 5.513 | 5.331 | 5.366 | 711 | -0.04(-0.65%) |
Jun 02, 2010 | 5.253 | 5.401 | 5.211 | 5.401 | 17,248 | +0.22(+4.20%) |
Jun 01, 2010 | 5.295 | 5.401 | 5.183 | 5.183 | 4,271 | -0.18(-3.28%) |
May 28, 2010 | 5.359 | 5.576 | 5.331 | 5.359 | 23,643,360 | -0.18(-3.17%) |
May 27, 2010 | 5.338 | 5.541 | 5.232 | 5.534 | 32,776,110 | +0.34(+6.49%) |
May 26, 2010 | 5.345 | 5.366 | 5.169 | 5.197 | 4,798 | -0.04(-0.67%) |
May 25, 2010 | 4.867 | 5.253 | 4.811 | 5.232 | 8,027 | +0.18(+3.47%) |
May 24, 2010 | 5.253 | 5.260 | 5.057 | 5.057 | 28,741,738 | -0.19(-3.61%) |
May 21, 2010 | 4.972 | 5.281 | 4.916 | 5.246 | 60,987,000 | +0.15(+3.03%) |
May 20, 2010 | 5.118 | 5.302 | 5.085 | 5.092 | 1,566 | -0.40(-7.29%) |
May 19, 2010 | 5.506 | 5.626 | 5.338 | 5.492 | 52,363,844 | -0.07(-1.26%) |
May 18, 2010 | 5.892 | 5.913 | 5.387 | 5.562 | 2,420 | -0.25(-4.23%) |
May 17, 2010 | 5.794 | 5.864 | 5.590 | 5.808 | 38,503,676 | +0.01(+0.12%) |
May 14, 2010 | 5.801 | 5.977 | 5.682 | 5.801 | 48,761,260 | -0.34(-5.49%) |
May 13, 2010 | 6.159 | 6.293 | 6.124 | 6.138 | 24,895,378 | -0.05(-0.79%) |
May 12, 2010 | 6.138 | 6.237 | 6.117 | 6.187 | 29,696,656 | +0.10(+1.61%) |
May 11, 2010 | 6.177 | 6.222 | 6.068 | 6.089 | 1,851 | +0.11(+1.88%) |
May 10, 2010 | 5.913 | 5.977 | 5.829 | 5.977 | 41,125,308 | +0.37(+6.51%) |
May 07, 2010 | 5.794 | 5.885 | 5.443 | 5.611 | 66,367,828 | -0.18(-3.15%) |
May 06, 2010 | 5.703 | 6.145 | 5.331 | 5.794 | 67,972 | -0.06(-1.08%) |
May 05, 2010 | 5.970 | 6.194 | 5.794 | 5.857 | 35,252,224 | -0.17(-2.80%) |
May 04, 2010 | 6.138 | 6.201 | 5.970 | 6.026 | 1,566 | -0.18(-2.94%) |
May 03, 2010 | 6.215 | 6.293 | 6.117 | 6.208 | 29,751,684 | +0.00(+0.03%) |
Apr 30, 2010 | 6.033 | 6.244 | 5.998 | 6.207 | 43,241,788 | +0.13(+2.17%) |
Apr 29, 2010 | 6.012 | 6.124 | 5.920 | 6.075 | 35,407,944 | +0.11(+1.88%) |
Apr 28, 2010 | 6.012 | 6.138 | 5.928 | 5.963 | 31,826,948 | +0.04(+0.71%) |
Apr 27, 2010 | 6.054 | 6.110 | 5.878 | 5.920 | 56,551,924 | -0.18(-2.99%) |
Apr 26, 2010 | 6.328 | 6.356 | 6.040 | 6.103 | 30,122,484 | -0.18(-2.91%) |
Apr 23, 2010 | 6.286 | 6.416 | 6.180 | 6.286 | 39,428,284 | +0.04(+0.67%) |
Apr 22, 2010 | 6.075 | 6.286 | 6.019 | 6.244 | 40,020,436 | +0.07(+1.14%) |
Apr 21, 2010 | 6.054 | 6.553 | 5.970 | 6.173 | 89,249 | -0.01(-0.11%) |
Apr 20, 2010 | 5.794 | 6.180 | 5.619 | 6.180 | 25,487 | +0.33(+5.64%) |
Apr 19, 2010 | 5.759 | 5.928 | 5.647 | 5.850 | 42,549,176 | +0.02(+0.36%) |
Apr 16, 2010 | 6.040 | 6.040 | 5.626 | 5.829 | 78,803,768 | -0.16(-2.70%) |
Apr 15, 2010 | 6.180 | 6.230 | 5.935 | 5.991 | 55,698,664 | -0.20(-3.29%) |
Apr 14, 2010 | 5.977 | 6.251 | 5.928 | 6.194 | 52,214,296 | +0.34(+5.76%) |
Apr 13, 2010 | 5.998 | 6.082 | 5.857 | 5.857 | 54,535,284 | -0.28(-4.58%) |
Apr 12, 2010 | 6.033 | 6.265 | 6.026 | 6.138 | 70,900,640 | +0.11(+1.75%) |
Apr 09, 2010 | 6.075 | 6.117 | 5.970 | 6.033 | 25,287,944 | -0.01(-0.12%) |
Apr 08, 2010 | 5.808 | 6.096 | 5.759 | 6.040 | 46,344,544 | +0.16(+2.75%) |
Apr 07, 2010 | 6.054 | 6.251 | 5.822 | 5.878 | 77,638,064 | -0.13(-2.11%) |
Apr 06, 2010 | 5.745 | 6.187 | 5.731 | 6.005 | 82,935,232 | +0.43(+7.68%) |
Apr 05, 2010 | 5.569 | 5.759 | 5.506 | 5.576 | 40,557,072 | +0.12(+2.19%) |