Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.348 | 4.443 | 4.312 | 4.319 | 70,860 | -0.01(-0.32%) |
Jun 29, 2010 | 4.439 | 4.488 | 4.277 | 4.334 | 169,098 | -0.17(-3.67%) |
Jun 25, 2010 | 4.260 | 4.499 | 4.260 | 4.499 | 1,336,921 | +0.27(+6.32%) |
Jun 24, 2010 | 4.242 | 4.362 | 4.221 | 4.232 | 121,954 | -0.04(-0.91%) |
Jun 23, 2010 | 4.203 | 4.277 | 4.168 | 4.270 | 183,848 | +0.09(+2.19%) |
Jun 22, 2010 | 4.235 | 4.249 | 4.163 | 4.179 | 101,601 | -0.03(-0.75%) |
Jun 21, 2010 | 4.281 | 4.290 | 4.189 | 4.210 | 338,152 | -0.04(-0.83%) |
Jun 18, 2010 | 4.291 | 4.414 | 4.246 | 4.246 | 260,934 | -0.08(-1.79%) |
Jun 17, 2010 | 4.334 | 4.339 | 4.288 | 4.323 | 39,809 | -0.00(-0.08%) |
Jun 16, 2010 | 4.309 | 4.370 | 4.277 | 4.326 | 175,688 | +0.00(+0.00%) |
Jun 15, 2010 | 4.334 | 4.349 | 4.309 | 4.326 | 227,362 | -0.00(-0.08%) |
Jun 14, 2010 | 4.267 | 4.369 | 4.246 | 4.330 | 81,262 | +0.08(+1.99%) |
Jun 11, 2010 | 4.221 | 4.256 | 4.193 | 4.246 | 157,883 | +0.02(+0.58%) |
Jun 10, 2010 | 4.165 | 4.221 | 4.140 | 4.221 | 122,306 | +0.10(+2.39%) |
Jun 09, 2010 | 4.126 | 4.221 | 4.063 | 4.122 | 101,024 | +0.04(+1.03%) |
Jun 08, 2010 | 4.063 | 4.133 | 3.975 | 4.080 | 63,070 | +0.04(+1.05%) |
Jun 07, 2010 | 4.087 | 4.147 | 4.038 | 4.038 | 86,656 | -0.06(-1.37%) |
Jun 04, 2010 | 4.144 | 4.203 | 4.066 | 4.094 | 175,054 | -0.12(-2.76%) |
Jun 03, 2010 | 4.249 | 4.298 | 4.182 | 4.210 | 230,998 | -0.05(-1.24%) |
Jun 02, 2010 | 4.105 | 4.267 | 4.105 | 4.263 | 113,803 | +0.13(+3.06%) |
Jun 01, 2010 | 4.182 | 4.242 | 4.133 | 4.137 | 155,580 | -0.06(-1.51%) |
May 28, 2010 | 4.168 | 4.230 | 4.126 | 4.200 | 128,632 | +0.03(+0.76%) |
May 27, 2010 | 4.151 | 4.168 | 4.049 | 4.168 | 202,833 | +0.08(+1.98%) |
May 26, 2010 | 4.084 | 4.200 | 4.056 | 4.087 | 142,488 | +0.02(+0.61%) |
May 25, 2010 | 4.063 | 4.105 | 4.045 | 4.063 | 154,892 | -0.06(-1.45%) |
May 24, 2010 | 4.168 | 4.217 | 4.105 | 4.122 | 124,578 | -0.04(-0.85%) |
May 21, 2010 | 4.035 | 4.217 | 4.027 | 4.158 | 256,573 | +0.06(+1.55%) |
May 20, 2010 | 4.084 | 4.196 | 4.035 | 4.094 | 192,430 | -0.10(-2.35%) |
May 19, 2010 | 4.179 | 4.235 | 4.066 | 4.193 | 167,347 | +0.01(+0.25%) |
May 18, 2010 | 4.221 | 4.224 | 4.122 | 4.182 | 88,910 | -0.03(-0.67%) |
May 17, 2010 | 4.221 | 4.224 | 4.158 | 4.210 | 143,145 | -0.01(-0.17%) |
May 14, 2010 | 4.193 | 4.221 | 4.098 | 4.217 | 167,668 | +0.01(+0.33%) |
May 13, 2010 | 4.221 | 4.223 | 4.168 | 4.203 | 132,171 | -0.02(-0.42%) |
May 12, 2010 | 4.221 | 4.239 | 4.186 | 4.221 | 197,701 | +0.00(+0.00%) |
May 11, 2010 | 4.249 | 4.256 | 4.130 | 4.221 | 414,403 | +0.10(+2.48%) |
May 10, 2010 | 4.042 | 4.133 | 3.943 | 4.119 | 140,157 | +0.23(+5.78%) |
May 07, 2010 | 3.947 | 4.094 | 3.827 | 3.894 | 176,362 | -0.05(-1.25%) |
May 06, 2010 | 3.957 | 4.080 | 3.788 | 3.943 | 194,011 | -0.05(-1.23%) |
May 05, 2010 | 4.020 | 4.122 | 3.982 | 3.992 | 156,308 | -0.07(-1.73%) |
May 04, 2010 | 4.070 | 4.087 | 4.003 | 4.063 | 71,667 | -0.04(-0.86%) |
May 03, 2010 | 4.108 | 4.108 | 3.964 | 4.098 | 83,096 | +0.02(+0.43%) |
Apr 30, 2010 | 4.098 | 4.108 | 4.031 | 4.080 | 131,711 | -0.03(-0.68%) |
Apr 29, 2010 | 4.073 | 4.158 | 4.035 | 4.108 | 101,044 | +0.05(+1.21%) |
Apr 28, 2010 | 4.045 | 4.070 | 4.010 | 4.059 | 55,303 | +0.05(+1.14%) |
Apr 27, 2010 | 4.052 | 4.098 | 4.010 | 4.013 | 73,262 | -0.06(-1.47%) |
Apr 26, 2010 | 4.052 | 4.094 | 4.021 | 4.073 | 70,991 | +0.02(+0.61%) |
Apr 23, 2010 | 4.042 | 4.059 | 4.027 | 4.049 | 125,291 | +0.00(+0.09%) |
Apr 22, 2010 | 4.045 | 4.087 | 4.010 | 4.045 | 82,764 | -0.03(-0.78%) |
Apr 21, 2010 | 4.050 | 4.112 | 4.038 | 4.077 | 169,167 | +0.03(+0.70%) |
Apr 20, 2010 | 4.038 | 4.049 | 4.013 | 4.049 | 53,893 | +0.04(+1.05%) |
Apr 19, 2010 | 3.954 | 4.045 | 3.943 | 4.006 | 151,392 | +0.03(+0.71%) |
Apr 16, 2010 | 3.961 | 3.992 | 3.961 | 3.978 | 186,639 | +0.02(+0.53%) |
Apr 15, 2010 | 3.940 | 3.971 | 3.929 | 3.957 | 38,064 | +0.02(+0.45%) |
Apr 14, 2010 | 3.873 | 3.957 | 3.845 | 3.940 | 104,131 | +0.09(+2.47%) |
Apr 13, 2010 | 3.809 | 3.887 | 3.781 | 3.845 | 78,263 | +0.04(+1.11%) |
Apr 12, 2010 | 3.873 | 3.947 | 3.781 | 3.802 | 185,519 | -0.05(-1.28%) |
Apr 09, 2010 | 3.855 | 3.869 | 3.792 | 3.852 | 134,741 | +0.02(+0.55%) |
Apr 08, 2010 | 3.911 | 3.943 | 3.792 | 3.831 | 96,788 | -0.11(-2.68%) |
Apr 07, 2010 | 3.873 | 3.940 | 3.845 | 3.936 | 128,237 | +0.05(+1.36%) |
Apr 06, 2010 | 3.894 | 3.908 | 3.816 | 3.883 | 155,088 | -0.01(-0.18%) |
Apr 05, 2010 | 3.915 | 3.957 | 3.816 | 3.890 | 264,650 | -0.02(-0.63%) |