Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.540 | 4.610 | 4.430 | 4.570 | 116,766 | -0.06(-1.30%) |
Jul 29, 2010 | 4.850 | 4.850 | 4.540 | 4.630 | 335,478 | -0.14(-2.94%) |
Jul 28, 2010 | 4.780 | 4.900 | 4.750 | 4.770 | 330,204 | -0.02(-0.42%) |
Jul 27, 2010 | 4.990 | 5.010 | 4.790 | 4.790 | 309,475 | -0.14(-2.84%) |
Jul 26, 2010 | 4.830 | 4.940 | 4.710 | 4.930 | 278,978 | +0.10(+2.07%) |
Jul 23, 2010 | 4.890 | 4.910 | 4.780 | 4.830 | 297,297 | -0.07(-1.43%) |
Jul 22, 2010 | 4.800 | 4.930 | 4.780 | 4.900 | 125,174 | +0.20(+4.26%) |
Jul 21, 2010 | 4.680 | 4.850 | 4.590 | 4.700 | 191,284 | +0.05(+1.08%) |
Jul 20, 2010 | 4.440 | 4.650 | 4.440 | 4.650 | 92,651 | +0.13(+2.88%) |
Jul 19, 2010 | 4.370 | 4.530 | 4.350 | 4.520 | 141,858 | +0.16(+3.67%) |
Jul 16, 2010 | 4.400 | 4.530 | 4.340 | 4.360 | 178,872 | -0.10(-2.24%) |
Jul 15, 2010 | 4.500 | 4.540 | 4.390 | 4.460 | 61,316 | -0.05(-1.11%) |
Jul 14, 2010 | 4.490 | 4.630 | 4.490 | 4.510 | 94,142 | -0.02(-0.44%) |
Jul 13, 2010 | 4.490 | 4.530 | 4.380 | 4.530 | 275,870 | +0.15(+3.42%) |
Jul 12, 2010 | 4.430 | 4.500 | 4.370 | 4.380 | 77,544 | -0.06(-1.35%) |
Jul 09, 2010 | 4.380 | 4.480 | 4.380 | 4.440 | 100,705 | +0.04(+0.91%) |
Jul 08, 2010 | 4.550 | 4.590 | 4.380 | 4.400 | 125,243 | -0.10(-2.22%) |
Jul 07, 2010 | 4.430 | 4.510 | 4.320 | 4.500 | 145,292 | +0.10(+2.27%) |
Jul 06, 2010 | 4.610 | 4.680 | 4.390 | 4.400 | 144,378 | -0.16(-3.51%) |
Jul 02, 2010 | 4.470 | 4.590 | 4.330 | 4.560 | 97,803 | +0.14(+3.17%) |
Jul 01, 2010 | 4.540 | 4.540 | 4.310 | 4.420 | 76,572 | -0.11(-2.43%) |
Jun 30, 2010 | 4.590 | 4.670 | 4.490 | 4.530 | 144,837 | -0.05(-1.09%) |
Jun 29, 2010 | 4.760 | 4.820 | 4.530 | 4.580 | 150,462 | -0.42(-8.40%) |
Jun 25, 2010 | 4.800 | 5.000 | 4.740 | 5.000 | 386,320 | +0.24(+5.04%) |
Jun 24, 2010 | 4.700 | 4.820 | 4.690 | 4.760 | 96,784 | +0.04(+0.85%) |
Jun 23, 2010 | 4.730 | 4.840 | 4.720 | 4.720 | 118,155 | +0.01(+0.21%) |
Jun 22, 2010 | 4.790 | 4.800 | 4.700 | 4.710 | 192,029 | -0.05(-1.05%) |
Jun 21, 2010 | 4.830 | 4.890 | 4.750 | 4.760 | 124,630 | -0.02(-0.42%) |
Jun 18, 2010 | 4.760 | 4.810 | 4.690 | 4.780 | 332,016 | +0.03(+0.63%) |
Jun 17, 2010 | 4.860 | 4.861 | 4.720 | 4.750 | 112,073 | -0.06(-1.25%) |
Jun 16, 2010 | 4.950 | 4.950 | 4.770 | 4.810 | 182,404 | -0.14(-2.83%) |
Jun 15, 2010 | 5.070 | 5.120 | 4.900 | 4.950 | 210,291 | -0.03(-0.60%) |
Jun 14, 2010 | 4.610 | 5.140 | 4.610 | 4.980 | 598,620 | +0.43(+9.45%) |
Jun 11, 2010 | 4.330 | 4.550 | 4.330 | 4.550 | 67,240 | +0.14(+3.17%) |
Jun 10, 2010 | 4.370 | 4.500 | 4.280 | 4.410 | 121,946 | +0.15(+3.52%) |
Jun 09, 2010 | 4.300 | 4.360 | 4.150 | 4.260 | 181,683 | +0.01(+0.24%) |
Jun 08, 2010 | 4.180 | 4.270 | 3.950 | 4.250 | 209,017 | +0.02(+0.47%) |
Jun 07, 2010 | 4.440 | 4.440 | 4.150 | 4.230 | 179,985 | -0.20(-4.51%) |
Jun 04, 2010 | 4.650 | 4.710 | 4.430 | 4.430 | 176,619 | -0.36(-7.52%) |
Jun 03, 2010 | 4.640 | 4.840 | 4.640 | 4.790 | 73,026 | +0.12(+2.57%) |
Jun 02, 2010 | 4.340 | 4.680 | 4.250 | 4.670 | 100,950 | +0.34(+7.85%) |
Jun 01, 2010 | 4.490 | 4.560 | 4.330 | 4.330 | 151,637 | -0.21(-4.63%) |
May 28, 2010 | 4.530 | 4.730 | 4.500 | 4.540 | 133,323 | +0.01(+0.22%) |
May 27, 2010 | 4.440 | 4.550 | 4.410 | 4.530 | 166,002 | +0.19(+4.38%) |
May 26, 2010 | 4.380 | 4.480 | 4.340 | 4.340 | 90,647 | -0.02(-0.46%) |
May 25, 2010 | 4.310 | 4.380 | 4.290 | 4.360 | 121,580 | -0.05(-1.13%) |
May 24, 2010 | 4.370 | 4.520 | 4.370 | 4.410 | 84,992 | +0.06(+1.38%) |
May 21, 2010 | 4.290 | 4.430 | 4.170 | 4.350 | 214,878 | -0.01(-0.23%) |
May 20, 2010 | 4.400 | 4.670 | 4.330 | 4.360 | 210,084 | -0.34(-7.23%) |
May 19, 2010 | 4.760 | 4.820 | 4.640 | 4.700 | 130,508 | -0.06(-1.26%) |
May 18, 2010 | 5.030 | 5.120 | 4.740 | 4.760 | 150,593 | -0.21(-4.23%) |
May 17, 2010 | 4.870 | 5.220 | 4.805 | 4.970 | 389,456 | +0.14(+2.90%) |
May 14, 2010 | 5.100 | 5.100 | 4.730 | 4.830 | 553,539 | -0.42(-8.00%) |
May 13, 2010 | 5.280 | 5.600 | 5.100 | 5.250 | 621,012 | -0.03(-0.57%) |
May 12, 2010 | 4.780 | 5.390 | 4.730 | 5.280 | 405,940 | +0.50(+10.46%) |
May 11, 2010 | 4.650 | 4.840 | 4.540 | 4.780 | 127,347 | +0.15(+3.24%) |
May 10, 2010 | 4.570 | 4.650 | 4.460 | 4.630 | 166,616 | +0.21(+4.75%) |
May 07, 2010 | 4.420 | 4.580 | 4.330 | 4.420 | 298,011 | +0.02(+0.45%) |
May 06, 2010 | 4.550 | 4.640 | 4.040 | 4.400 | 258,428 | -0.14(-3.08%) |
May 05, 2010 | 4.520 | 4.710 | 4.320 | 4.540 | 132,759 | -0.09(-1.94%) |
May 04, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 219,724 | -0.13(-2.73%) |