Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.997 | 4.044 | 3.994 | 4.009 | 1,058,907 | +0.00(+0.04%) |
Jun 29, 2010 | 4.044 | 4.047 | 3.959 | 4.007 | 1,187,368 | -0.06(-1.42%) |
Jun 25, 2010 | 4.064 | 4.077 | 4.007 | 4.064 | 475,164 | +0.06(+1.50%) |
Jun 24, 2010 | 4.057 | 4.067 | 4.004 | 4.004 | 664,651 | -0.05(-1.11%) |
Jun 23, 2010 | 4.052 | 4.072 | 4.042 | 4.049 | 652,733 | -0.00(-0.06%) |
Jun 22, 2010 | 4.037 | 4.082 | 4.037 | 4.052 | 716,570 | -0.00(-0.06%) |
Jun 21, 2010 | 4.082 | 4.099 | 4.042 | 4.054 | 859,728 | -0.03(-0.67%) |
Jun 18, 2010 | 4.082 | 4.082 | 4.032 | 4.082 | 1,104,269 | +0.05(+1.30%) |
Jun 17, 2010 | 3.999 | 4.029 | 3.989 | 4.029 | 468,147 | +0.03(+0.81%) |
Jun 16, 2010 | 4.032 | 4.047 | 3.989 | 3.997 | 850,113 | -0.04(-1.05%) |
Jun 15, 2010 | 4.027 | 4.049 | 4.017 | 4.039 | 679,168 | +0.03(+0.62%) |
Jun 14, 2010 | 4.054 | 4.062 | 4.014 | 4.014 | 465,828 | -0.03(-0.62%) |
Jun 11, 2010 | 3.979 | 4.047 | 3.979 | 4.039 | 497,149 | +0.05(+1.25%) |
Jun 10, 2010 | 4.007 | 4.024 | 3.987 | 3.989 | 527,162 | -0.00(-0.06%) |
Jun 09, 2010 | 4.042 | 4.062 | 3.989 | 3.992 | 765,314 | -0.04(-0.99%) |
Jun 08, 2010 | 3.999 | 4.042 | 3.982 | 4.032 | 932,069 | +0.05(+1.32%) |
Jun 07, 2010 | 3.997 | 4.012 | 3.977 | 3.979 | 481,620 | -0.02(-0.44%) |
Jun 04, 2010 | 3.997 | 4.029 | 3.977 | 3.997 | 551,554 | -0.03(-0.81%) |
Jun 03, 2010 | 3.982 | 4.032 | 3.979 | 4.029 | 722,875 | +0.06(+1.45%) |
Jun 02, 2010 | 3.894 | 3.987 | 3.894 | 3.972 | 676,681 | +0.10(+2.68%) |
Jun 01, 2010 | 3.939 | 3.986 | 3.852 | 3.868 | 641,758 | -0.09(-2.36%) |
May 28, 2010 | 3.962 | 3.989 | 3.939 | 3.962 | 842,964 | +0.03(+0.74%) |
May 27, 2010 | 3.914 | 3.959 | 3.889 | 3.933 | 647,579 | +0.06(+1.45%) |
May 26, 2010 | 3.877 | 3.957 | 3.867 | 3.877 | 820,123 | +0.03(+0.71%) |
May 25, 2010 | 3.877 | 3.887 | 3.769 | 3.849 | 1,789,862 | -0.08(-1.97%) |
May 24, 2010 | 4.022 | 4.022 | 3.922 | 3.927 | 959,559 | -0.09(-2.24%) |
May 21, 2010 | 3.922 | 4.052 | 3.799 | 4.017 | 966,456 | +0.09(+2.29%) |
May 20, 2010 | 3.962 | 3.972 | 3.927 | 3.927 | 1,128,900 | -0.08(-1.87%) |
May 19, 2010 | 4.012 | 4.027 | 3.964 | 4.002 | 734,453 | -0.03(-0.74%) |
May 18, 2010 | 4.072 | 4.095 | 4.012 | 4.032 | 664,031 | -0.03(-0.74%) |
May 17, 2010 | 4.049 | 4.084 | 4.002 | 4.062 | 827,436 | +0.01(+0.31%) |
May 14, 2010 | 4.049 | 4.101 | 4.042 | 4.049 | 718,713 | -0.06(-1.34%) |
May 13, 2010 | 4.090 | 4.120 | 4.077 | 4.104 | 732,334 | +0.00(+0.06%) |
May 12, 2010 | 4.072 | 4.112 | 4.067 | 4.102 | 762,819 | +0.04(+0.92%) |
May 11, 2010 | 4.118 | 4.125 | 4.064 | 4.064 | 927,503 | -0.06(-1.52%) |
May 10, 2010 | 4.155 | 4.165 | 4.097 | 4.127 | 1,472,321 | +0.08(+2.04%) |
May 07, 2010 | 4.029 | 4.077 | 3.952 | 4.044 | 1,229,671 | -0.03(-0.80%) |
May 06, 2010 | 4.059 | 4.087 | 3.929 | 4.077 | 2,064,704 | +0.01(+0.31%) |
May 05, 2010 | 4.088 | 4.102 | 4.052 | 4.064 | 1,124,511 | -0.05(-1.16%) |
May 04, 2010 | 4.127 | 4.127 | 4.102 | 4.112 | 807,289 | -0.02(-0.54%) |
May 03, 2010 | 4.130 | 4.155 | 4.117 | 4.135 | 1,011,130 | +0.02(+0.55%) |
Apr 30, 2010 | 4.187 | 4.187 | 4.112 | 4.112 | 780,115 | -0.05(-1.26%) |
Apr 29, 2010 | 4.180 | 4.185 | 4.155 | 4.165 | 767,345 | +0.02(+0.39%) |
Apr 28, 2010 | 4.147 | 4.162 | 4.132 | 4.149 | 546,881 | +0.04(+0.86%) |
Apr 27, 2010 | 4.145 | 4.160 | 4.112 | 4.113 | 1,110,969 | -0.05(-1.11%) |
Apr 26, 2010 | 4.202 | 4.217 | 4.122 | 4.160 | 853,587 | -0.02(-0.42%) |
Apr 23, 2010 | 4.160 | 4.192 | 4.160 | 4.177 | 731,590 | +0.00(+0.00%) |
Apr 22, 2010 | 4.135 | 4.180 | 4.117 | 4.177 | 684,629 | +0.03(+0.61%) |
Apr 21, 2010 | 4.145 | 4.202 | 4.090 | 4.152 | 2,316,037 | +0.04(+0.91%) |
Apr 20, 2010 | 4.136 | 4.139 | 4.110 | 4.115 | 957,947 | +0.00(+0.00%) |
Apr 19, 2010 | 4.078 | 4.115 | 4.068 | 4.115 | 634,993 | +0.03(+0.66%) |
Apr 16, 2010 | 4.132 | 4.156 | 4.051 | 4.088 | 724,042 | -0.06(-1.33%) |
Apr 15, 2010 | 4.085 | 4.151 | 4.085 | 4.143 | 1,082,217 | +0.03(+0.69%) |
Apr 14, 2010 | 4.115 | 4.136 | 4.068 | 4.115 | 1,183,288 | +0.00(+0.12%) |
Apr 13, 2010 | 4.090 | 4.110 | 4.066 | 4.110 | 757,485 | -0.00(-0.06%) |
Apr 12, 2010 | 4.066 | 4.112 | 4.063 | 4.112 | 655,559 | +0.04(+1.07%) |
Apr 09, 2010 | 4.080 | 4.087 | 4.059 | 4.068 | 927,298 | -0.02(-0.38%) |
Apr 08, 2010 | 4.032 | 4.090 | 4.027 | 4.084 | 788,845 | +0.03(+0.68%) |
Apr 07, 2010 | 4.085 | 4.088 | 4.044 | 4.056 | 932,157 | -0.03(-0.63%) |
Apr 06, 2010 | 4.105 | 4.124 | 4.076 | 4.082 | 1,010,744 | -0.02(-0.50%) |
Apr 05, 2010 | 4.158 | 4.158 | 4.095 | 4.102 | 1,157,518 | -0.02(-0.59%) |