Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.072 | 5.386 | 5.071 | 5.229 | 180,081 | +0.17(+3.42%) |
Jun 29, 2010 | 5.296 | 5.296 | 5.007 | 5.056 | 172,172 | -0.60(-10.68%) |
Jun 25, 2010 | 5.085 | 5.693 | 4.986 | 5.661 | 1,118,971 | +0.61(+12.18%) |
Jun 24, 2010 | 5.047 | 5.171 | 5.043 | 5.047 | 84,247 | -0.04(-0.76%) |
Jun 23, 2010 | 5.063 | 5.149 | 5.015 | 5.085 | 47,011 | +0.03(+0.51%) |
Jun 22, 2010 | 5.155 | 5.229 | 5.059 | 5.059 | 96,409 | -0.06(-1.25%) |
Jun 21, 2010 | 5.357 | 5.376 | 5.117 | 5.123 | 85,853 | -0.20(-3.67%) |
Jun 18, 2010 | 5.344 | 5.437 | 5.277 | 5.319 | 123,255 | +0.00(+0.03%) |
Jun 17, 2010 | 5.377 | 5.377 | 5.114 | 5.317 | 123,329 | +0.00(+0.06%) |
Jun 16, 2010 | 5.222 | 5.400 | 5.184 | 5.314 | 171,742 | +0.06(+1.15%) |
Jun 15, 2010 | 5.117 | 5.266 | 5.066 | 5.253 | 141,294 | +0.17(+3.25%) |
Jun 14, 2010 | 5.117 | 5.117 | 5.022 | 5.088 | 82,592 | +0.00(+0.00%) |
Jun 11, 2010 | 5.037 | 5.088 | 4.977 | 5.088 | 83,980 | +0.01(+0.19%) |
Jun 10, 2010 | 4.955 | 5.082 | 4.828 | 5.079 | 174,217 | +0.17(+3.50%) |
Jun 09, 2010 | 4.898 | 4.939 | 4.609 | 4.907 | 185,312 | +0.15(+3.07%) |
Jun 08, 2010 | 4.767 | 4.795 | 4.605 | 4.761 | 196,838 | -0.06(-1.19%) |
Jun 07, 2010 | 4.764 | 4.882 | 4.688 | 4.818 | 132,192 | +0.06(+1.20%) |
Jun 04, 2010 | 5.025 | 5.114 | 4.723 | 4.761 | 262,524 | -0.39(-7.53%) |
Jun 03, 2010 | 5.177 | 5.231 | 5.098 | 5.149 | 179,053 | -0.06(-1.10%) |
Jun 02, 2010 | 5.098 | 5.209 | 4.990 | 5.206 | 209,800 | +0.17(+3.28%) |
Jun 01, 2010 | 5.145 | 5.253 | 5.034 | 5.041 | 164,680 | -0.12(-2.28%) |
May 28, 2010 | 5.215 | 5.285 | 5.133 | 5.158 | 121,506 | -0.06(-1.10%) |
May 27, 2010 | 4.945 | 5.241 | 4.898 | 5.215 | 171,198 | +0.35(+7.11%) |
May 26, 2010 | 4.831 | 4.929 | 4.698 | 4.869 | 221,720 | +0.08(+1.73%) |
May 25, 2010 | 4.875 | 4.917 | 4.691 | 4.787 | 197,204 | -0.17(-3.52%) |
May 24, 2010 | 4.933 | 5.066 | 4.837 | 4.961 | 183,089 | +0.04(+0.84%) |
May 21, 2010 | 4.586 | 4.942 | 4.561 | 4.920 | 245,245 | +0.27(+5.88%) |
May 20, 2010 | 4.748 | 4.831 | 4.609 | 4.647 | 195,809 | -0.22(-4.57%) |
May 19, 2010 | 5.076 | 5.082 | 4.802 | 4.869 | 188,243 | -0.24(-4.72%) |
May 18, 2010 | 5.298 | 5.336 | 5.104 | 5.111 | 68,767 | -0.21(-3.91%) |
May 17, 2010 | 5.306 | 5.375 | 5.215 | 5.319 | 97,964 | +0.01(+0.18%) |
May 14, 2010 | 5.240 | 5.391 | 5.240 | 5.309 | 123,910 | -0.04(-0.82%) |
May 13, 2010 | 5.385 | 5.391 | 5.205 | 5.353 | 69,604 | -0.03(-0.47%) |
May 12, 2010 | 5.363 | 5.470 | 5.303 | 5.378 | 234,591 | +0.02(+0.29%) |
May 11, 2010 | 5.224 | 5.401 | 4.978 | 5.363 | 116,250 | +0.11(+2.04%) |
May 10, 2010 | 5.155 | 5.347 | 5.107 | 5.255 | 159,242 | +0.25(+4.97%) |
May 07, 2010 | 4.887 | 5.114 | 4.820 | 5.006 | 336,765 | +0.20(+4.06%) |
May 06, 2010 | 5.177 | 5.218 | 4.606 | 4.811 | 304,652 | -0.46(-8.68%) |
May 05, 2010 | 5.240 | 5.319 | 5.155 | 5.268 | 136,360 | -0.07(-1.24%) |
May 04, 2010 | 5.328 | 5.347 | 5.202 | 5.334 | 111,546 | -0.01(-0.24%) |
May 03, 2010 | 5.221 | 5.360 | 5.202 | 5.347 | 153,016 | +0.24(+4.69%) |
Apr 30, 2010 | 5.429 | 5.429 | 5.079 | 5.107 | 127,622 | -0.26(-4.82%) |
Apr 29, 2010 | 5.192 | 5.416 | 5.095 | 5.366 | 204,626 | +0.17(+3.34%) |
Apr 28, 2010 | 5.385 | 5.400 | 4.991 | 5.192 | 173,735 | -0.11(-2.08%) |
Apr 27, 2010 | 5.432 | 5.563 | 5.284 | 5.303 | 94,688 | -0.13(-2.38%) |
Apr 26, 2010 | 5.215 | 5.457 | 5.214 | 5.432 | 101,165 | +0.22(+4.23%) |
Apr 23, 2010 | 5.224 | 5.256 | 5.164 | 5.211 | 91,170 | +0.03(+0.49%) |
Apr 22, 2010 | 5.155 | 5.224 | 5.095 | 5.186 | 74,080 | +0.00(+0.00%) |
Apr 21, 2010 | 5.202 | 5.293 | 5.123 | 5.186 | 97,377 | -0.02(-0.36%) |
Apr 20, 2010 | 5.104 | 5.205 | 5.104 | 5.205 | 131,916 | +0.11(+2.13%) |
Apr 19, 2010 | 5.068 | 5.143 | 5.065 | 5.096 | 170,769 | +0.03(+0.62%) |
Apr 16, 2010 | 5.027 | 5.181 | 5.015 | 5.065 | 209,673 | +0.02(+0.31%) |
Apr 15, 2010 | 4.990 | 5.143 | 4.977 | 5.049 | 158,438 | +0.07(+1.45%) |
Apr 14, 2010 | 4.840 | 5.006 | 4.825 | 4.977 | 268,772 | +0.17(+3.58%) |
Apr 13, 2010 | 4.658 | 4.840 | 4.658 | 4.805 | 175,567 | +0.16(+3.50%) |
Apr 12, 2010 | 4.577 | 4.708 | 4.577 | 4.643 | 176,533 | +0.07(+1.44%) |
Apr 09, 2010 | 4.568 | 4.605 | 4.530 | 4.577 | 132,214 | +0.06(+1.25%) |
Apr 08, 2010 | 4.536 | 4.559 | 4.514 | 4.521 | 142,644 | -0.02(-0.34%) |
Apr 07, 2010 | 4.539 | 4.555 | 4.496 | 4.536 | 118,182 | -0.02(-0.34%) |
Apr 06, 2010 | 4.543 | 4.555 | 4.527 | 4.552 | 79,438 | +0.01(+0.28%) |
Apr 05, 2010 | 4.564 | 4.564 | 4.508 | 4.539 | 125,444 | +0.03(+0.55%) |