Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.930 | 4.960 | 4.850 | 4.870 | 4,504 | -0.11(-2.21%) |
Jul 29, 2010 | 5.050 | 5.060 | 4.950 | 4.980 | 1,380 | +0.09(+1.84%) |
Jul 28, 2010 | 4.840 | 4.990 | 4.840 | 4.890 | 19,743 | +0.01(+0.20%) |
Jul 27, 2010 | 4.890 | 4.890 | 4.880 | 4.880 | 716 | -0.12(-2.40%) |
Jul 26, 2010 | 4.910 | 5.050 | 4.910 | 5.000 | 9,328 | +0.08(+1.63%) |
Jul 23, 2010 | 4.830 | 5.010 | 4.830 | 4.920 | 12,664 | +0.04(+0.82%) |
Jul 22, 2010 | 4.860 | 4.950 | 4.850 | 4.880 | 6,811 | +0.07(+1.46%) |
Jul 21, 2010 | 4.840 | 4.900 | 4.780 | 4.810 | 10,560 | +0.06(+1.26%) |
Jul 20, 2010 | 4.590 | 4.750 | 4.590 | 4.750 | 2,469 | +0.14(+3.04%) |
Jul 19, 2010 | 4.670 | 4.670 | 4.500 | 4.610 | 1,226 | -0.01(-0.22%) |
Jul 16, 2010 | 4.620 | 4.620 | 4.503 | 4.620 | 54,231 | +0.07(+1.54%) |
Jul 15, 2010 | 4.540 | 4.650 | 4.490 | 4.550 | 7,393 | +0.10(+2.25%) |
Jul 14, 2010 | 4.410 | 4.520 | 4.410 | 4.450 | 9,406 | -0.07(-1.55%) |
Jul 13, 2010 | 4.490 | 4.550 | 4.490 | 4.520 | 15,819 | +0.12(+2.73%) |
Jul 12, 2010 | 4.500 | 4.500 | 4.390 | 4.400 | 1,804 | -0.12(-2.65%) |
Jul 09, 2010 | 4.410 | 4.520 | 4.410 | 4.520 | 4,718 | +0.07(+1.57%) |
Jul 08, 2010 | 4.370 | 4.450 | 4.370 | 4.450 | 11,824 | +0.12(+2.77%) |
Jul 07, 2010 | 4.260 | 4.440 | 4.260 | 4.330 | 6,112 | -0.12(-2.70%) |
Jul 06, 2010 | 4.300 | 4.450 | 4.300 | 4.450 | 4,666 | +0.07(+1.60%) |
Jul 02, 2010 | 4.310 | 4.380 | 4.270 | 4.380 | 1,357 | +0.08(+1.86%) |
Jul 01, 2010 | 4.310 | 4.330 | 4.260 | 4.300 | 4,477 | +0.15(+3.61%) |
Jun 30, 2010 | 4.220 | 4.230 | 4.080 | 4.150 | 2,465 | +0.03(+0.73%) |
Jun 29, 2010 | 4.100 | 4.240 | 4.100 | 4.120 | 3,273 | -0.02(-0.48%) |
Jun 25, 2010 | 4.100 | 4.210 | 4.100 | 4.140 | 6,575 | +0.06(+1.47%) |
Jun 24, 2010 | 4.080 | 4.130 | 4.040 | 4.080 | 4,710 | -0.07(-1.69%) |
Jun 23, 2010 | 4.000 | 4.150 | 4.000 | 4.150 | 14,499 | -0.14(-3.26%) |
Jun 22, 2010 | 4.190 | 4.290 | 4.170 | 4.290 | 1,379 | +0.12(+2.88%) |
Jun 21, 2010 | 4.230 | 4.230 | 4.140 | 4.170 | 8,956 | -0.09(-2.11%) |
Jun 18, 2010 | 4.100 | 4.260 | 4.100 | 4.260 | 1,348 | +0.11(+2.65%) |
Jun 17, 2010 | 4.120 | 4.200 | 4.120 | 4.150 | 3,113 | +0.03(+0.73%) |
Jun 16, 2010 | 4.080 | 4.130 | 4.070 | 4.120 | 2,035 | -0.08(-1.90%) |
Jun 15, 2010 | 4.140 | 4.200 | 4.140 | 4.200 | 5,552 | +0.05(+1.20%) |
Jun 14, 2010 | 4.130 | 4.200 | 4.130 | 4.150 | 3,324 | +0.06(+1.47%) |
Jun 11, 2010 | 4.150 | 4.150 | 4.090 | 4.090 | 1,377 | +0.09(+2.25%) |
Jun 10, 2010 | 3.900 | 4.050 | 3.890 | 4.000 | 3,907 | +0.11(+2.83%) |
Jun 09, 2010 | 3.940 | 4.010 | 3.890 | 3.890 | 3,579 | +0.05(+1.30%) |
Jun 08, 2010 | 3.760 | 3.880 | 3.760 | 3.840 | 8,973 | +0.10(+2.67%) |
Jun 07, 2010 | 3.880 | 3.880 | 3.740 | 3.740 | 4,592 | -0.24(-6.03%) |
Jun 04, 2010 | 4.050 | 4.100 | 3.980 | 3.980 | 10,891 | -0.22(-5.24%) |
Jun 03, 2010 | 4.130 | 4.200 | 4.130 | 4.200 | 5,390 | +0.08(+1.94%) |
Jun 02, 2010 | 3.970 | 4.120 | 3.970 | 4.120 | 4,004 | +0.13(+3.26%) |
Jun 01, 2010 | 4.010 | 4.080 | 3.970 | 3.990 | 8,790 | -0.09(-2.21%) |
May 28, 2010 | 4.150 | 4.160 | 4.060 | 4.080 | 6,303 | -0.02(-0.49%) |
May 27, 2010 | 4.020 | 4.150 | 4.020 | 4.100 | 4,985 | -0.02(-0.49%) |
May 26, 2010 | 4.040 | 4.160 | 4.040 | 4.120 | 5,905 | +0.26(+6.74%) |
May 25, 2010 | 3.830 | 3.860 | 3.730 | 3.860 | 14,667 | -0.12(-3.02%) |
May 24, 2010 | 4.000 | 4.020 | 3.950 | 3.980 | 4,321 | -0.03(-0.75%) |
May 21, 2010 | 4.010 | 4.010 | 4.010 | 4.010 | 7,218 | +0.18(+4.70%) |
May 20, 2010 | 3.790 | 4.000 | 3.790 | 3.830 | 21,265 | -0.11(-2.79%) |
May 19, 2010 | 4.100 | 4.100 | 3.920 | 3.940 | 2,532 | -0.21(-5.06%) |
May 18, 2010 | 4.280 | 4.280 | 4.090 | 4.150 | 1,515 | +0.01(+0.24%) |
May 17, 2010 | 4.240 | 4.250 | 4.090 | 4.140 | 5,906 | -0.07(-1.66%) |
May 14, 2010 | 4.290 | 4.290 | 4.100 | 4.210 | 4,517 | -0.05(-1.17%) |
May 13, 2010 | 4.300 | 4.360 | 4.260 | 4.260 | 5,133 | -0.12(-2.74%) |
May 12, 2010 | 4.380 | 4.380 | 4.300 | 4.380 | 7,772 | +0.10(+2.34%) |
May 11, 2010 | 4.320 | 4.350 | 4.280 | 4.280 | 2,766 | -0.10(-2.28%) |
May 10, 2010 | 4.430 | 4.450 | 4.380 | 4.380 | 8,248 | +0.38(+9.50%) |
May 07, 2010 | 4.210 | 4.210 | 4.000 | 4.000 | 5,885 | -0.01(-0.25%) |
May 06, 2010 | 4.320 | 4.320 | 4.010 | 4.010 | 5,040 | -0.32(-7.39%) |
May 05, 2010 | 4.450 | 4.450 | 4.260 | 4.330 | 29,472 | -0.28(-6.07%) |
May 04, 2010 | 4.610 | 4.650 | 4.610 | 4.610 | 1,006 | -0.27(-5.53%) |