Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.038 | 5.350 | 5.037 | 5.194 | 181,295 | +0.17(+3.42%) |
Jun 29, 2010 | 5.261 | 5.261 | 4.973 | 5.022 | 173,332 | -0.60(-10.68%) |
Jun 25, 2010 | 5.051 | 5.655 | 4.952 | 5.623 | 1,126,510 | +0.61(+12.18%) |
Jun 24, 2010 | 5.013 | 5.137 | 5.010 | 5.013 | 84,815 | -0.04(-0.76%) |
Jun 23, 2010 | 5.029 | 5.114 | 4.981 | 5.051 | 47,327 | +0.03(+0.51%) |
Jun 22, 2010 | 5.121 | 5.194 | 5.026 | 5.026 | 97,059 | -0.06(-1.25%) |
Jun 21, 2010 | 5.321 | 5.340 | 5.083 | 5.089 | 86,432 | -0.19(-3.67%) |
Jun 18, 2010 | 5.308 | 5.401 | 5.242 | 5.283 | 124,086 | +0.00(+0.03%) |
Jun 17, 2010 | 5.341 | 5.341 | 5.079 | 5.281 | 124,160 | +0.00(+0.06%) |
Jun 16, 2010 | 5.187 | 5.363 | 5.149 | 5.278 | 172,900 | +0.06(+1.15%) |
Jun 15, 2010 | 5.083 | 5.231 | 5.032 | 5.218 | 142,246 | +0.16(+3.25%) |
Jun 14, 2010 | 5.083 | 5.083 | 4.988 | 5.054 | 83,148 | +0.00(+0.00%) |
Jun 11, 2010 | 5.004 | 5.054 | 4.944 | 5.054 | 84,546 | +0.01(+0.19%) |
Jun 10, 2010 | 4.922 | 5.048 | 4.796 | 5.045 | 175,391 | +0.17(+3.50%) |
Jun 09, 2010 | 4.865 | 4.906 | 4.578 | 4.874 | 186,561 | +0.15(+3.07%) |
Jun 08, 2010 | 4.736 | 4.763 | 4.575 | 4.729 | 198,165 | -0.06(-1.19%) |
Jun 07, 2010 | 4.732 | 4.849 | 4.657 | 4.786 | 133,083 | +0.06(+1.20%) |
Jun 04, 2010 | 4.991 | 5.079 | 4.691 | 4.729 | 264,293 | -0.38(-7.53%) |
Jun 03, 2010 | 5.143 | 5.196 | 5.064 | 5.114 | 180,259 | -0.06(-1.10%) |
Jun 02, 2010 | 5.064 | 5.174 | 4.956 | 5.171 | 211,214 | +0.16(+3.28%) |
Jun 01, 2010 | 5.111 | 5.218 | 5.001 | 5.007 | 165,790 | -0.12(-2.28%) |
May 28, 2010 | 5.180 | 5.250 | 5.098 | 5.124 | 122,325 | -0.06(-1.10%) |
May 27, 2010 | 4.912 | 5.206 | 4.865 | 5.180 | 172,351 | +0.34(+7.11%) |
May 26, 2010 | 4.799 | 4.896 | 4.666 | 4.837 | 223,214 | +0.08(+1.73%) |
May 25, 2010 | 4.843 | 4.884 | 4.660 | 4.755 | 198,532 | -0.17(-3.52%) |
May 24, 2010 | 4.900 | 5.032 | 4.805 | 4.928 | 184,323 | +0.04(+0.84%) |
May 21, 2010 | 4.556 | 4.909 | 4.530 | 4.887 | 246,898 | +0.27(+5.88%) |
May 20, 2010 | 4.717 | 4.799 | 4.578 | 4.616 | 197,128 | -0.22(-4.57%) |
May 19, 2010 | 5.042 | 5.048 | 4.770 | 4.837 | 189,512 | -0.24(-4.72%) |
May 18, 2010 | 5.262 | 5.300 | 5.070 | 5.076 | 69,231 | -0.21(-3.91%) |
May 17, 2010 | 5.270 | 5.339 | 5.180 | 5.283 | 98,624 | +0.01(+0.18%) |
May 14, 2010 | 5.205 | 5.355 | 5.205 | 5.274 | 124,745 | -0.04(-0.82%) |
May 13, 2010 | 5.349 | 5.355 | 5.170 | 5.317 | 70,073 | -0.03(-0.47%) |
May 12, 2010 | 5.327 | 5.433 | 5.267 | 5.342 | 236,172 | +0.02(+0.29%) |
May 11, 2010 | 5.189 | 5.364 | 4.945 | 5.327 | 117,034 | +0.11(+2.04%) |
May 10, 2010 | 5.120 | 5.311 | 5.073 | 5.220 | 160,315 | +0.25(+4.97%) |
May 07, 2010 | 4.854 | 5.079 | 4.788 | 4.973 | 339,034 | +0.19(+4.06%) |
May 06, 2010 | 5.142 | 5.183 | 4.575 | 4.779 | 306,705 | -0.45(-8.68%) |
May 05, 2010 | 5.205 | 5.283 | 5.120 | 5.233 | 137,279 | -0.07(-1.24%) |
May 04, 2010 | 5.292 | 5.311 | 5.167 | 5.299 | 112,298 | -0.01(-0.24%) |
May 03, 2010 | 5.186 | 5.324 | 5.167 | 5.311 | 154,047 | +0.24(+4.69%) |
Apr 30, 2010 | 5.393 | 5.393 | 5.045 | 5.073 | 128,482 | -0.26(-4.82%) |
Apr 29, 2010 | 5.158 | 5.380 | 5.061 | 5.330 | 206,005 | +0.17(+3.34%) |
Apr 28, 2010 | 5.349 | 5.364 | 4.957 | 5.158 | 174,906 | -0.11(-2.08%) |
Apr 27, 2010 | 5.396 | 5.526 | 5.249 | 5.267 | 95,326 | -0.13(-2.38%) |
Apr 26, 2010 | 5.180 | 5.421 | 5.180 | 5.396 | 101,846 | +0.22(+4.23%) |
Apr 23, 2010 | 5.189 | 5.221 | 5.130 | 5.176 | 91,784 | +0.03(+0.49%) |
Apr 22, 2010 | 5.120 | 5.189 | 5.061 | 5.151 | 74,579 | +0.00(+0.00%) |
Apr 21, 2010 | 5.167 | 5.258 | 5.089 | 5.151 | 98,033 | -0.02(-0.36%) |
Apr 20, 2010 | 5.070 | 5.170 | 5.070 | 5.170 | 132,805 | +0.11(+2.13%) |
Apr 19, 2010 | 5.034 | 5.109 | 5.031 | 5.062 | 171,920 | +0.03(+0.62%) |
Apr 16, 2010 | 4.994 | 5.146 | 4.981 | 5.031 | 211,086 | +0.02(+0.31%) |
Apr 15, 2010 | 4.957 | 5.109 | 4.944 | 5.016 | 159,505 | +0.07(+1.45%) |
Apr 14, 2010 | 4.807 | 4.972 | 4.793 | 4.944 | 270,584 | +0.17(+3.58%) |
Apr 13, 2010 | 4.627 | 4.807 | 4.627 | 4.773 | 176,750 | +0.16(+3.50%) |
Apr 12, 2010 | 4.546 | 4.677 | 4.546 | 4.612 | 177,722 | +0.07(+1.44%) |
Apr 09, 2010 | 4.537 | 4.574 | 4.500 | 4.546 | 133,105 | +0.06(+1.25%) |
Apr 08, 2010 | 4.506 | 4.529 | 4.484 | 4.490 | 143,605 | -0.02(-0.34%) |
Apr 07, 2010 | 4.509 | 4.525 | 4.466 | 4.506 | 118,978 | -0.02(-0.34%) |
Apr 06, 2010 | 4.512 | 4.525 | 4.497 | 4.521 | 79,973 | +0.01(+0.28%) |
Apr 05, 2010 | 4.534 | 4.534 | 4.478 | 4.509 | 126,289 | +0.02(+0.55%) |