Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.890 | 4.890 | 4.730 | 4.800 | 14,819 | -0.04(-0.83%) |
Jul 29, 2010 | 4.880 | 4.940 | 4.760 | 4.840 | 9,607 | +0.03(+0.62%) |
Jul 28, 2010 | 4.780 | 4.905 | 4.750 | 4.810 | 17,584 | -0.04(-0.82%) |
Jul 27, 2010 | 4.960 | 5.000 | 4.650 | 4.850 | 179,330 | -0.17(-3.39%) |
Jul 26, 2010 | 5.000 | 5.240 | 4.880 | 5.020 | 72,759 | +0.02(+0.40%) |
Jul 23, 2010 | 5.000 | 5.007 | 4.930 | 5.000 | 16,263 | +0.06(+1.21%) |
Jul 22, 2010 | 4.970 | 5.040 | 4.900 | 4.940 | 27,568 | -0.06(-1.20%) |
Jul 21, 2010 | 4.970 | 5.040 | 4.880 | 5.000 | 27,775 | +0.10(+2.04%) |
Jul 20, 2010 | 4.930 | 4.930 | 4.840 | 4.900 | 12,514 | +0.02(+0.41%) |
Jul 19, 2010 | 5.000 | 5.000 | 4.750 | 4.880 | 42,668 | -0.12(-2.40%) |
Jul 16, 2010 | 4.970 | 5.000 | 4.900 | 5.000 | 5,981 | +0.09(+1.89%) |
Jul 15, 2010 | 5.000 | 5.000 | 4.770 | 4.907 | 17,746 | -0.02(-0.47%) |
Jul 14, 2010 | 5.000 | 5.000 | 4.840 | 4.930 | 12,325 | +0.00(+0.00%) |
Jul 13, 2010 | 4.770 | 4.980 | 4.710 | 4.930 | 24,761 | +0.30(+6.48%) |
Jul 12, 2010 | 4.600 | 4.810 | 4.600 | 4.630 | 19,315 | +0.08(+1.76%) |
Jul 09, 2010 | 4.570 | 4.589 | 4.470 | 4.550 | 19,066 | +0.05(+1.11%) |
Jul 08, 2010 | 4.720 | 4.805 | 4.500 | 4.500 | 40,655 | -0.32(-6.64%) |
Jul 07, 2010 | 4.700 | 4.830 | 4.682 | 4.820 | 12,685 | +0.13(+2.77%) |
Jul 06, 2010 | 4.890 | 4.890 | 4.650 | 4.690 | 22,145 | +0.05(+1.16%) |
Jul 02, 2010 | 4.520 | 4.680 | 4.400 | 4.636 | 14,735 | +0.09(+1.89%) |
Jul 01, 2010 | 4.710 | 4.840 | 4.400 | 4.550 | 30,974 | -0.05(-1.09%) |
Jun 30, 2010 | 4.340 | 4.760 | 4.330 | 4.600 | 53,758 | +0.23(+5.26%) |
Jun 29, 2010 | 5.010 | 5.120 | 4.330 | 4.370 | 154,272 | -0.55(-11.18%) |
Jun 25, 2010 | 4.840 | 5.130 | 4.710 | 4.920 | 80,103 | +0.11(+2.29%) |
Jun 24, 2010 | 5.000 | 5.100 | 4.740 | 4.810 | 82,572 | -0.19(-3.80%) |
Jun 23, 2010 | 4.650 | 5.000 | 4.500 | 5.000 | 127,778 | +0.33(+7.07%) |
Jun 22, 2010 | 4.190 | 4.670 | 4.170 | 4.670 | 51,171 | +0.53(+12.80%) |
Jun 21, 2010 | 4.200 | 4.410 | 4.130 | 4.140 | 31,853 | -0.06(-1.43%) |
Jun 18, 2010 | 4.000 | 4.200 | 4.000 | 4.200 | 32,293 | +0.24(+6.06%) |
Jun 17, 2010 | 3.980 | 4.055 | 3.900 | 3.960 | 14,382 | -0.05(-1.25%) |
Jun 16, 2010 | 3.880 | 4.060 | 3.880 | 4.010 | 23,231 | +0.11(+2.82%) |
Jun 15, 2010 | 4.020 | 4.020 | 3.820 | 3.900 | 19,760 | -0.10(-2.50%) |
Jun 14, 2010 | 3.980 | 4.090 | 3.970 | 4.000 | 27,547 | +0.06(+1.52%) |
Jun 11, 2010 | 3.900 | 3.990 | 3.900 | 3.940 | 7,458 | +0.04(+1.03%) |
Jun 10, 2010 | 3.890 | 3.900 | 3.800 | 3.900 | 13,049 | +0.08(+2.07%) |
Jun 09, 2010 | 3.840 | 3.890 | 3.760 | 3.821 | 9,168 | -0.07(-1.78%) |
Jun 08, 2010 | 3.900 | 3.900 | 3.760 | 3.890 | 6,415 | +0.00(+0.00%) |
Jun 07, 2010 | 3.800 | 3.890 | 3.760 | 3.890 | 11,945 | +0.09(+2.37%) |
Jun 04, 2010 | 3.760 | 3.850 | 3.750 | 3.800 | 5,620 | +0.04(+1.06%) |
Jun 03, 2010 | 3.880 | 3.940 | 3.750 | 3.760 | 16,154 | -0.19(-4.81%) |
Jun 02, 2010 | 3.950 | 3.990 | 3.830 | 3.950 | 32,971 | +0.00(+0.00%) |
Jun 01, 2010 | 3.740 | 3.950 | 3.740 | 3.950 | 47,616 | +0.28(+7.63%) |
May 28, 2010 | 3.510 | 3.680 | 3.530 | 3.670 | 30,204 | +0.16(+4.56%) |
May 27, 2010 | 3.420 | 3.538 | 3.420 | 3.510 | 17,086 | +0.10(+2.93%) |
May 26, 2010 | 3.550 | 3.570 | 3.400 | 3.410 | 9,030 | -0.14(-3.94%) |
May 25, 2010 | 3.470 | 3.550 | 3.420 | 3.550 | 18,838 | +0.01(+0.28%) |
May 24, 2010 | 3.450 | 3.550 | 3.450 | 3.540 | 29,599 | +0.10(+2.90%) |
May 21, 2010 | 3.300 | 3.540 | 3.300 | 3.440 | 32,742 | +0.08(+2.38%) |
May 20, 2010 | 3.420 | 3.420 | 3.150 | 3.360 | 17,167 | -0.03(-0.88%) |
May 19, 2010 | 3.500 | 3.550 | 3.170 | 3.390 | 60,976 | -0.06(-1.74%) |
May 18, 2010 | 3.190 | 3.580 | 2.900 | 3.450 | 310,345 | +0.50(+16.95%) |
May 17, 2010 | 2.800 | 3.160 | 2.771 | 2.950 | 97,703 | +0.33(+12.60%) |
May 14, 2010 | 2.670 | 2.720 | 2.620 | 2.620 | 3,584 | -0.05(-1.87%) |
May 13, 2010 | 2.760 | 2.760 | 2.580 | 2.670 | 19,354 | -0.06(-2.08%) |
May 12, 2010 | 2.690 | 2.729 | 2.658 | 2.727 | 56,924 | +0.08(+2.89%) |
May 11, 2010 | 2.600 | 2.682 | 2.590 | 2.650 | 23,688 | +0.05(+1.92%) |
May 10, 2010 | 2.520 | 2.600 | 2.490 | 2.600 | 18,458 | +0.00(+0.00%) |
May 07, 2010 | 2.730 | 2.730 | 2.480 | 2.600 | 29,194 | -0.11(-4.06%) |
May 06, 2010 | 2.650 | 2.710 | 2.500 | 2.710 | 6,912 | +0.11(+4.23%) |
May 05, 2010 | 2.580 | 2.610 | 2.550 | 2.600 | 7,359 | +0.03(+1.16%) |
May 04, 2010 | 2.510 | 2.610 | 2.500 | 2.570 | 7,160 | +0.08(+3.21%) |