Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.600 | 4.740 | 4.390 | 4.600 | 86,473 | +0.09(+2.00%) |
Jul 29, 2010 | 4.260 | 4.520 | 4.150 | 4.510 | 75,964 | +0.25(+5.87%) |
Jul 28, 2010 | 4.260 | 4.520 | 4.220 | 4.260 | 1,180 | -0.40(-8.58%) |
Jul 27, 2010 | 4.660 | 4.740 | 4.490 | 4.660 | 146,367 | +0.04(+0.87%) |
Jul 26, 2010 | 4.520 | 4.640 | 4.480 | 4.620 | 132,109 | +0.14(+3.12%) |
Jul 23, 2010 | 3.990 | 4.500 | 3.975 | 4.480 | 156,823 | +0.46(+11.44%) |
Jul 22, 2010 | 3.970 | 4.020 | 3.920 | 4.020 | 118,338 | +0.12(+3.08%) |
Jul 21, 2010 | 4.000 | 4.070 | 3.830 | 3.900 | 88,589 | -0.06(-1.52%) |
Jul 20, 2010 | 3.950 | 3.990 | 3.840 | 3.960 | 82,936 | -0.07(-1.74%) |
Jul 19, 2010 | 3.970 | 4.030 | 3.880 | 4.030 | 63,943 | +0.09(+2.28%) |
Jul 16, 2010 | 3.940 | 4.230 | 3.920 | 3.940 | 144,807 | -0.33(-7.73%) |
Jul 15, 2010 | 4.400 | 4.400 | 4.200 | 4.270 | 63,972 | -0.14(-3.17%) |
Jul 14, 2010 | 4.410 | 4.420 | 4.320 | 4.410 | 55,249 | -0.04(-0.90%) |
Jul 13, 2010 | 4.450 | 4.480 | 4.200 | 4.450 | 2,886 | +0.29(+6.97%) |
Jul 12, 2010 | 4.200 | 4.250 | 4.120 | 4.160 | 32,058 | -0.07(-1.65%) |
Jul 09, 2010 | 4.230 | 4.230 | 4.040 | 4.230 | 42,985 | +0.17(+4.19%) |
Jul 08, 2010 | 4.060 | 4.100 | 3.980 | 4.060 | 45,675 | +0.12(+3.05%) |
Jul 07, 2010 | 3.950 | 3.950 | 3.820 | 3.940 | 109,007 | +0.02(+0.51%) |
Jul 06, 2010 | 3.920 | 4.100 | 3.910 | 3.920 | 2,064 | -0.08(-2.00%) |
Jul 02, 2010 | 4.000 | 4.090 | 3.960 | 4.000 | 67,867 | -0.01(-0.25%) |
Jul 01, 2010 | 4.030 | 4.110 | 3.880 | 4.010 | 208,287 | -0.06(-1.47%) |
Jun 30, 2010 | 4.070 | 4.360 | 4.010 | 4.070 | 2,315 | -0.31(-7.08%) |
Jun 29, 2010 | 4.410 | 4.530 | 4.260 | 4.380 | 296,716 | -0.01(-0.23%) |
Jun 25, 2010 | 4.390 | 4.440 | 4.330 | 4.390 | 387,978 | +0.03(+0.69%) |
Jun 24, 2010 | 4.360 | 4.390 | 4.220 | 4.360 | 172 | +0.11(+2.59%) |
Jun 23, 2010 | 4.060 | 4.300 | 4.060 | 4.250 | 132,851 | +0.19(+4.68%) |
Jun 22, 2010 | 4.060 | 4.330 | 4.030 | 4.060 | 844 | -0.14(-3.33%) |
Jun 21, 2010 | 4.550 | 4.550 | 4.150 | 4.200 | 111,885 | -0.24(-5.41%) |
Jun 18, 2010 | 4.440 | 4.450 | 4.290 | 4.440 | 173,438 | +0.13(+3.02%) |
Jun 17, 2010 | 4.310 | 4.399 | 4.180 | 4.310 | 164 | +0.07(+1.65%) |
Jun 16, 2010 | 4.320 | 4.420 | 4.230 | 4.240 | 173,569 | -0.16(-3.64%) |
Jun 15, 2010 | 4.400 | 4.500 | 4.330 | 4.400 | 1,468 | -0.07(-1.57%) |
Jun 14, 2010 | 4.420 | 4.640 | 4.420 | 4.470 | 153,420 | +0.08(+1.82%) |
Jun 11, 2010 | 4.250 | 4.450 | 4.240 | 4.390 | 139,276 | -0.01(-0.23%) |
Jun 10, 2010 | 4.400 | 4.460 | 4.010 | 4.400 | 1,364 | +0.22(+5.26%) |
Jun 09, 2010 | 4.460 | 4.500 | 4.100 | 4.180 | 190,390 | -0.26(-5.86%) |
Jun 08, 2010 | 4.570 | 4.690 | 4.400 | 4.440 | 145,816 | -0.11(-2.42%) |
Jun 07, 2010 | 4.760 | 4.760 | 4.530 | 4.550 | 200,517 | -0.16(-3.40%) |
Jun 04, 2010 | 4.710 | 5.030 | 4.695 | 4.710 | 253,730 | -0.47(-9.07%) |
Jun 03, 2010 | 5.180 | 5.320 | 5.050 | 5.180 | 163 | -0.04(-0.77%) |
Jun 02, 2010 | 5.220 | 5.220 | 4.840 | 5.220 | 148,486 | +0.33(+6.75%) |
Jun 01, 2010 | 4.890 | 5.290 | 4.880 | 4.890 | 1,191 | -0.42(-7.91%) |
May 28, 2010 | 5.310 | 5.530 | 5.220 | 5.310 | 108,665 | -0.09(-1.67%) |
May 27, 2010 | 5.130 | 5.400 | 5.130 | 5.400 | 105,911 | +0.42(+8.43%) |
May 26, 2010 | 4.980 | 5.290 | 4.960 | 4.980 | 1,194 | +0.03(+0.61%) |
May 25, 2010 | 4.940 | 5.090 | 4.810 | 4.950 | 166,514 | -0.25(-4.81%) |
May 24, 2010 | 5.240 | 5.340 | 5.180 | 5.200 | 80,879 | -0.06(-1.14%) |
May 21, 2010 | 5.250 | 5.396 | 5.150 | 5.260 | 125,086 | -0.07(-1.31%) |
May 20, 2010 | 5.400 | 5.440 | 5.310 | 5.330 | 256,084 | -0.27(-4.82%) |
May 19, 2010 | 5.750 | 5.770 | 5.590 | 5.600 | 116,341 | -0.19(-3.28%) |
May 18, 2010 | 5.970 | 6.030 | 5.780 | 5.790 | 87,566 | -0.08(-1.36%) |
May 17, 2010 | 5.910 | 6.080 | 5.740 | 5.870 | 280,612 | +0.03(+0.51%) |
May 14, 2010 | 5.840 | 5.960 | 5.710 | 5.840 | 77,529 | -0.18(-2.99%) |
May 13, 2010 | 6.070 | 6.100 | 5.920 | 6.020 | 173,978 | -0.06(-0.99%) |
May 12, 2010 | 5.920 | 6.080 | 5.870 | 6.080 | 161,084 | +0.16(+2.70%) |
May 11, 2010 | 5.860 | 6.000 | 5.820 | 5.920 | 137,465 | +0.24(+4.23%) |
May 10, 2010 | 5.650 | 5.730 | 5.620 | 5.680 | 216,468 | +0.32(+5.97%) |
May 07, 2010 | 5.490 | 5.620 | 5.310 | 5.360 | 213,578 | -0.14(-2.55%) |
May 06, 2010 | 5.690 | 5.730 | 5.400 | 5.500 | 337,937 | -0.22(-3.85%) |
May 05, 2010 | 5.750 | 5.920 | 5.650 | 5.720 | 209,989 | -0.08(-1.38%) |
May 04, 2010 | 6.060 | 6.090 | 5.750 | 5.800 | 193,381 | -0.38(-6.15%) |