Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.601 | 4.604 | 4.458 | 4.507 | 198,068 | -0.08(-1.80%) |
Jun 29, 2010 | 4.694 | 4.694 | 4.517 | 4.589 | 345,542 | -0.06(-1.31%) |
Jun 25, 2010 | 4.650 | 4.667 | 4.609 | 4.650 | 218,908 | +0.02(+0.47%) |
Jun 24, 2010 | 4.662 | 4.662 | 4.575 | 4.628 | 239,195 | -0.03(-0.73%) |
Jun 23, 2010 | 4.587 | 4.771 | 4.565 | 4.662 | 232,713 | +0.07(+1.59%) |
Jun 22, 2010 | 4.494 | 4.613 | 4.426 | 4.589 | 157,114 | +0.03(+0.60%) |
Jun 21, 2010 | 4.577 | 4.601 | 4.560 | 4.562 | 63,889 | +0.02(+0.47%) |
Jun 18, 2010 | 4.541 | 4.570 | 4.475 | 4.541 | 204,283 | +0.03(+0.77%) |
Jun 17, 2010 | 4.422 | 4.509 | 4.422 | 4.506 | 134,718 | +0.05(+1.22%) |
Jun 16, 2010 | 4.429 | 4.492 | 4.426 | 4.452 | 187,459 | -0.01(-0.24%) |
Jun 15, 2010 | 4.487 | 4.497 | 4.443 | 4.463 | 151,204 | +0.00(+0.05%) |
Jun 14, 2010 | 4.383 | 4.485 | 4.383 | 4.460 | 378,415 | +0.09(+2.00%) |
Jun 11, 2010 | 4.407 | 4.407 | 4.225 | 4.373 | 288,254 | +0.12(+2.91%) |
Jun 10, 2010 | 4.203 | 4.249 | 4.203 | 4.249 | 154,141 | +0.05(+1.10%) |
Jun 09, 2010 | 4.213 | 4.225 | 4.184 | 4.203 | 141,061 | +0.02(+0.54%) |
Jun 08, 2010 | 4.192 | 4.200 | 4.132 | 4.180 | 173,252 | +0.03(+0.75%) |
Jun 07, 2010 | 4.166 | 4.264 | 4.149 | 4.149 | 196,053 | -0.02(-0.37%) |
Jun 04, 2010 | 4.165 | 4.180 | 4.096 | 4.165 | 220,702 | -0.01(-0.32%) |
Jun 03, 2010 | 4.132 | 4.188 | 4.108 | 4.178 | 173,077 | +0.05(+1.10%) |
Jun 02, 2010 | 4.072 | 4.156 | 4.072 | 4.132 | 188,598 | +0.06(+1.47%) |
Jun 01, 2010 | 4.041 | 4.108 | 4.024 | 4.072 | 178,288 | -0.00(-0.06%) |
May 28, 2010 | 4.075 | 4.101 | 4.036 | 4.075 | 238,009 | +0.06(+1.56%) |
May 27, 2010 | 3.906 | 4.034 | 3.906 | 4.012 | 226,067 | +0.13(+3.34%) |
May 26, 2010 | 3.904 | 4.087 | 3.880 | 3.882 | 832 | +0.05(+1.32%) |
May 25, 2010 | 3.854 | 3.854 | 3.731 | 3.832 | 443,223 | -0.08(-2.15%) |
May 24, 2010 | 3.931 | 3.933 | 3.820 | 3.916 | 209,301 | -0.01(-0.37%) |
May 21, 2010 | 3.738 | 4.029 | 3.604 | 3.931 | 835,517 | +0.09(+2.40%) |
May 20, 2010 | 3.844 | 3.933 | 3.753 | 3.838 | 702,685 | -0.28(-6.84%) |
May 19, 2010 | 4.147 | 4.159 | 3.964 | 4.120 | 702,394 | -0.08(-2.00%) |
May 18, 2010 | 4.298 | 4.341 | 4.166 | 4.204 | 163,666 | -0.07(-1.63%) |
May 17, 2010 | 4.401 | 4.416 | 4.248 | 4.274 | 265,164 | -0.12(-2.84%) |
May 14, 2010 | 4.399 | 4.522 | 4.325 | 4.399 | 335,661 | -0.10(-2.19%) |
May 13, 2010 | 4.558 | 4.610 | 4.497 | 4.497 | 349,663 | -0.03(-0.73%) |
May 12, 2010 | 4.543 | 4.601 | 4.517 | 4.531 | 245,867 | -0.02(-0.49%) |
May 11, 2010 | 4.560 | 4.584 | 4.538 | 4.553 | 282,458 | +0.06(+1.25%) |
May 10, 2010 | 4.481 | 4.542 | 4.440 | 4.497 | 414,239 | +0.19(+4.43%) |
May 07, 2010 | 4.487 | 4.544 | 4.164 | 4.306 | 588,832 | -0.14(-3.06%) |
May 06, 2010 | 4.587 | 4.612 | 3.919 | 4.442 | 1,387,478 | -0.17(-3.65%) |
May 05, 2010 | 4.611 | 4.651 | 4.590 | 4.610 | 216,980 | -0.06(-1.23%) |
May 04, 2010 | 4.675 | 4.675 | 4.616 | 4.668 | 207,430 | -0.00(-0.10%) |
May 03, 2010 | 4.730 | 4.730 | 4.628 | 4.673 | 210,335 | +0.06(+1.24%) |
Apr 30, 2010 | 4.644 | 4.679 | 4.611 | 4.616 | 205,005 | -0.05(-1.02%) |
Apr 29, 2010 | 4.647 | 4.737 | 4.642 | 4.663 | 152,975 | +0.01(+0.26%) |
Apr 28, 2010 | 4.675 | 4.723 | 4.604 | 4.651 | 212,100 | -0.00(-0.10%) |
Apr 27, 2010 | 4.694 | 4.735 | 4.639 | 4.656 | 254,951 | -0.10(-2.10%) |
Apr 26, 2010 | 4.758 | 4.773 | 4.711 | 4.756 | 242,976 | +0.01(+0.20%) |
Apr 23, 2010 | 4.711 | 4.747 | 4.694 | 4.747 | 215,933 | +0.05(+1.06%) |
Apr 22, 2010 | 4.592 | 4.706 | 4.578 | 4.697 | 259,036 | +0.08(+1.65%) |
Apr 21, 2010 | 4.563 | 4.647 | 4.544 | 4.620 | 203,311 | +0.06(+1.30%) |
Apr 20, 2010 | 4.549 | 4.568 | 4.535 | 4.561 | 324,142 | +0.01(+0.26%) |
Apr 19, 2010 | 4.578 | 4.616 | 4.520 | 4.549 | 916,622 | -0.10(-2.20%) |
Apr 16, 2010 | 4.639 | 4.675 | 4.630 | 4.651 | 216,139 | -0.03(-0.56%) |
Apr 15, 2010 | 4.782 | 4.782 | 4.616 | 4.678 | 396,637 | -0.10(-2.19%) |
Apr 14, 2010 | 4.701 | 4.782 | 4.701 | 4.782 | 346,280 | +0.10(+2.03%) |
Apr 13, 2010 | 4.635 | 4.687 | 4.628 | 4.687 | 195,153 | +0.03(+0.61%) |
Apr 12, 2010 | 4.678 | 4.687 | 4.618 | 4.658 | 246,851 | +0.01(+0.15%) |
Apr 09, 2010 | 4.630 | 4.668 | 4.628 | 4.651 | 205,707 | +0.03(+0.75%) |
Apr 08, 2010 | 4.628 | 4.639 | 4.556 | 4.617 | 294,813 | -0.00(-0.01%) |
Apr 07, 2010 | 4.587 | 4.620 | 4.582 | 4.617 | 314,739 | +0.03(+0.72%) |
Apr 06, 2010 | 4.561 | 4.584 | 4.532 | 4.584 | 240,634 | +0.02(+0.52%) |
Apr 05, 2010 | 4.537 | 4.584 | 4.537 | 4.561 | 286,626 | +0.05(+1.04%) |