Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.886 | 4.942 | 4.809 | 4.841 | 294 | -0.02(-0.41%) |
Jun 29, 2010 | 4.962 | 4.990 | 4.841 | 4.861 | 1,213,040 | -0.22(-4.37%) |
Jun 25, 2010 | 5.083 | 5.156 | 5.035 | 5.083 | 566,911 | -0.02(-0.32%) |
Jun 24, 2010 | 5.067 | 5.224 | 5.067 | 5.099 | 509,471 | -0.10(-2.02%) |
Jun 23, 2010 | 5.378 | 5.460 | 5.148 | 5.204 | 800,840 | -0.04(-0.69%) |
Jun 22, 2010 | 5.437 | 5.451 | 5.228 | 5.241 | 3,998,626 | -0.19(-3.52%) |
Jun 21, 2010 | 5.446 | 5.566 | 5.364 | 5.432 | 1,570,887 | +0.09(+1.63%) |
Jun 18, 2010 | 5.345 | 5.422 | 5.243 | 5.345 | 739,628 | -0.03(-0.59%) |
Jun 17, 2010 | 5.451 | 5.480 | 5.313 | 5.376 | 1,591,068 | -0.08(-1.38%) |
Jun 16, 2010 | 5.262 | 5.468 | 5.262 | 5.451 | 1,166,211 | +0.08(+1.49%) |
Jun 15, 2010 | 5.207 | 5.405 | 5.136 | 5.371 | 2,166,500 | +0.22(+4.33%) |
Jun 14, 2010 | 5.064 | 5.272 | 5.025 | 5.149 | 1,747,353 | +0.18(+3.69%) |
Jun 11, 2010 | 4.970 | 4.977 | 4.871 | 4.965 | 1,131,027 | -0.00(-0.10%) |
Jun 10, 2010 | 4.886 | 4.989 | 4.823 | 4.970 | 2,159,536 | +0.21(+4.50%) |
Jun 09, 2010 | 4.864 | 4.864 | 4.729 | 4.756 | 1,906,735 | -0.11(-2.23%) |
Jun 08, 2010 | 4.883 | 4.907 | 4.787 | 4.864 | 1,604,907 | +0.03(+0.55%) |
Jun 07, 2010 | 5.033 | 5.033 | 4.826 | 4.838 | 1,101,704 | -0.12(-2.47%) |
Jun 04, 2010 | 4.960 | 5.170 | 4.934 | 4.960 | 1,062,890 | -0.25(-4.71%) |
Jun 03, 2010 | 5.176 | 5.213 | 5.122 | 5.206 | 935,721 | +0.11(+2.08%) |
Jun 02, 2010 | 4.951 | 5.102 | 4.941 | 5.100 | 1,769,584 | +0.13(+2.61%) |
Jun 01, 2010 | 4.939 | 5.122 | 4.934 | 4.970 | 1,397,537 | -0.12(-2.32%) |
May 28, 2010 | 5.088 | 5.249 | 5.088 | 5.088 | 1,775,238 | -0.13(-2.44%) |
May 27, 2010 | 5.071 | 5.232 | 4.946 | 5.215 | 2,078,924 | +0.34(+6.90%) |
May 26, 2010 | 5.045 | 5.105 | 4.876 | 4.879 | 2,284,672 | -0.01(-0.20%) |
May 25, 2010 | 4.621 | 4.891 | 4.532 | 4.888 | 3,060,729 | +0.01(+0.15%) |
May 24, 2010 | 4.833 | 4.977 | 4.833 | 4.881 | 2,340,646 | -0.05(-1.07%) |
May 21, 2010 | 4.811 | 5.047 | 4.718 | 4.934 | 2,897,565 | +0.09(+1.79%) |
May 20, 2010 | 4.785 | 4.922 | 4.764 | 4.847 | 2,323,623 | -0.17(-3.36%) |
May 19, 2010 | 4.922 | 5.052 | 4.871 | 5.016 | 1,691,001 | -0.05(-1.00%) |
May 18, 2010 | 5.030 | 5.189 | 5.030 | 5.066 | 1,439,892 | -0.03(-0.61%) |
May 17, 2010 | 5.153 | 5.196 | 5.001 | 5.097 | 1,251,549 | -0.09(-1.67%) |
May 14, 2010 | 5.184 | 5.379 | 5.129 | 5.184 | 808,381 | -0.11(-2.00%) |
May 13, 2010 | 5.350 | 5.391 | 5.283 | 5.290 | 957,175 | -0.07(-1.30%) |
May 12, 2010 | 5.307 | 5.365 | 5.143 | 5.360 | 1,032,237 | +0.07(+1.27%) |
May 11, 2010 | 5.348 | 5.367 | 5.283 | 5.292 | 1,288,006 | -0.06(-1.08%) |
May 10, 2010 | 5.288 | 5.352 | 5.254 | 5.350 | 1,987,242 | +0.46(+9.45%) |
May 07, 2010 | 4.842 | 5.025 | 4.791 | 4.888 | 2,016,898 | -0.06(-1.17%) |
May 06, 2010 | 4.944 | 5.124 | 4.746 | 4.946 | 1,247 | -0.09(-1.81%) |
May 05, 2010 | 5.155 | 5.232 | 5.006 | 5.037 | 3,024,867 | -0.19(-3.64%) |
May 04, 2010 | 5.401 | 5.408 | 5.199 | 5.227 | 2,306,708 | -0.24(-4.32%) |
May 03, 2010 | 5.403 | 5.482 | 5.401 | 5.463 | 770,428 | +0.06(+1.11%) |
Apr 30, 2010 | 5.550 | 5.550 | 5.374 | 5.403 | 1,761,699 | -0.13(-2.35%) |
Apr 29, 2010 | 5.420 | 5.545 | 5.377 | 5.533 | 1,057,283 | +0.10(+1.91%) |
Apr 28, 2010 | 5.403 | 5.487 | 5.379 | 5.429 | 1,453,186 | +0.02(+0.40%) |
Apr 27, 2010 | 5.629 | 5.656 | 5.396 | 5.408 | 1,870 | -0.24(-4.18%) |
Apr 26, 2010 | 5.579 | 5.677 | 5.557 | 5.644 | 2,551,357 | +0.04(+0.64%) |
Apr 23, 2010 | 5.858 | 5.858 | 5.533 | 5.607 | 2,404,887 | -0.17(-2.92%) |
Apr 22, 2010 | 5.639 | 5.814 | 5.617 | 5.776 | 1,758,070 | +0.12(+2.04%) |
Apr 21, 2010 | 5.692 | 5.704 | 5.624 | 5.660 | 1,213,987 | -0.00(-0.04%) |
Apr 20, 2010 | 5.632 | 5.692 | 5.605 | 5.663 | 636,998 | +0.07(+1.20%) |
Apr 19, 2010 | 5.629 | 5.692 | 5.547 | 5.595 | 1,674,818 | -0.10(-1.82%) |
Apr 16, 2010 | 5.819 | 5.836 | 5.663 | 5.699 | 1,655,231 | -0.15(-2.51%) |
Apr 15, 2010 | 5.848 | 5.872 | 5.800 | 5.846 | 1,261,884 | -0.00(-0.04%) |
Apr 14, 2010 | 5.773 | 5.860 | 5.737 | 5.848 | 1,280,299 | +0.15(+2.57%) |
Apr 13, 2010 | 5.687 | 5.757 | 5.636 | 5.701 | 1,396,161 | +0.06(+1.07%) |
Apr 12, 2010 | 5.658 | 5.692 | 5.627 | 5.641 | 809,948 | -0.04(-0.68%) |
Apr 09, 2010 | 5.636 | 5.682 | 5.620 | 5.680 | 1,389,589 | +0.06(+1.07%) |
Apr 08, 2010 | 5.562 | 5.636 | 5.557 | 5.620 | 1,575,380 | -0.02(-0.30%) |
Apr 07, 2010 | 5.740 | 5.793 | 5.569 | 5.636 | 2,181,389 | -0.14(-2.42%) |
Apr 06, 2010 | 5.951 | 5.951 | 5.752 | 5.776 | 1,812,480 | -0.14(-2.40%) |
Apr 05, 2010 | 5.781 | 5.932 | 5.781 | 5.918 | 880,246 | +0.14(+2.41%) |