Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.329 | 4.360 | 4.204 | 4.329 | 1,216,915 | -0.04(-0.86%) |
Jul 29, 2010 | 4.636 | 4.655 | 4.335 | 4.366 | 1,880,264 | -0.20(-4.39%) |
Jul 28, 2010 | 4.567 | 4.836 | 4.548 | 4.567 | 4,332 | -0.24(-4.95%) |
Jul 27, 2010 | 4.805 | 4.874 | 4.749 | 4.805 | 1,363,922 | +0.06(+1.19%) |
Jul 26, 2010 | 4.504 | 4.755 | 4.467 | 4.749 | 1,127,600 | +0.24(+5.28%) |
Jul 23, 2010 | 4.398 | 4.542 | 4.348 | 4.511 | 584,642 | +0.08(+1.70%) |
Jul 22, 2010 | 4.316 | 4.473 | 4.291 | 4.435 | 800,580 | +0.21(+4.89%) |
Jul 21, 2010 | 4.392 | 4.417 | 4.204 | 4.229 | 1,133,858 | -0.11(-2.46%) |
Jul 20, 2010 | 4.254 | 4.341 | 4.166 | 4.335 | 592,940 | +0.03(+0.73%) |
Jul 19, 2010 | 4.279 | 4.323 | 4.191 | 4.304 | 740,395 | +0.03(+0.59%) |
Jul 16, 2010 | 4.279 | 4.373 | 4.210 | 4.279 | 1,623,429 | +0.02(+0.44%) |
Jul 15, 2010 | 4.360 | 4.385 | 4.191 | 4.260 | 1,358,961 | -0.11(-2.58%) |
Jul 14, 2010 | 4.498 | 4.498 | 4.298 | 4.373 | 654,247 | -0.12(-2.65%) |
Jul 13, 2010 | 4.492 | 4.517 | 4.354 | 4.492 | 10,591 | +0.19(+4.52%) |
Jul 12, 2010 | 4.429 | 4.473 | 4.260 | 4.298 | 821,711 | -0.16(-3.65%) |
Jul 09, 2010 | 4.460 | 4.467 | 4.316 | 4.460 | 1,111,745 | +0.05(+1.14%) |
Jul 08, 2010 | 4.410 | 4.536 | 4.373 | 4.410 | 3,218 | +0.04(+1.00%) |
Jul 07, 2010 | 4.417 | 4.454 | 4.335 | 4.366 | 1,811,774 | -0.02(-0.43%) |
Jul 06, 2010 | 4.385 | 4.758 | 4.323 | 4.385 | 5,416 | -0.28(-6.04%) |
Jul 02, 2010 | 4.667 | 4.899 | 4.655 | 4.667 | 1,190,159 | -0.13(-2.74%) |
Jul 01, 2010 | 4.842 | 4.861 | 4.687 | 4.799 | 1,924,310 | -0.03(-0.65%) |
Jun 30, 2010 | 4.830 | 4.911 | 4.749 | 4.830 | 8,541 | +0.00(+0.00%) |
Jun 29, 2010 | 4.867 | 4.886 | 4.755 | 4.830 | 1,078,201 | -0.16(-3.12%) |
Jun 25, 2010 | 4.986 | 5.004 | 4.705 | 4.986 | 2,523,279 | +0.26(+5.54%) |
Jun 24, 2010 | 4.724 | 4.836 | 4.712 | 4.724 | 598 | -0.12(-2.45%) |
Jun 23, 2010 | 5.023 | 5.023 | 4.811 | 4.842 | 1,499,510 | -0.14(-2.88%) |
Jun 22, 2010 | 4.986 | 5.098 | 4.749 | 4.986 | 2,936 | +0.22(+4.71%) |
Jun 21, 2010 | 4.699 | 4.861 | 4.699 | 4.761 | 1,434,969 | +0.12(+2.55%) |
Jun 18, 2010 | 4.643 | 4.730 | 4.481 | 4.643 | 2,060,605 | +0.01(+0.13%) |
Jun 17, 2010 | 4.637 | 4.699 | 4.549 | 4.637 | 569 | -0.02(-0.40%) |
Jun 16, 2010 | 4.743 | 4.755 | 4.655 | 4.655 | 764,138 | -0.15(-3.11%) |
Jun 15, 2010 | 4.805 | 4.861 | 4.718 | 4.805 | 5,105 | +0.01(+0.13%) |
Jun 14, 2010 | 4.668 | 4.936 | 4.662 | 4.799 | 2,069,594 | +0.21(+4.62%) |
Jun 11, 2010 | 4.381 | 4.599 | 4.325 | 4.587 | 1,181,214 | +0.16(+3.52%) |
Jun 10, 2010 | 4.431 | 4.581 | 4.319 | 4.431 | 4,743 | -0.01(-0.28%) |
Jun 09, 2010 | 4.369 | 4.531 | 4.344 | 4.444 | 878,415 | +0.07(+1.71%) |
Jun 08, 2010 | 4.338 | 4.419 | 4.169 | 4.369 | 1,255,055 | +0.04(+1.01%) |
Jun 07, 2010 | 4.500 | 4.549 | 4.325 | 4.325 | 1,299,186 | -0.18(-4.01%) |
Jun 04, 2010 | 4.506 | 4.855 | 4.481 | 4.506 | 1,260,150 | -0.44(-8.83%) |
Jun 03, 2010 | 4.942 | 5.092 | 4.898 | 4.942 | 1,317,412 | -0.04(-0.87%) |
Jun 02, 2010 | 4.986 | 4.986 | 4.718 | 4.986 | 1,429,109 | -0.01(-0.12%) |
Jun 01, 2010 | 4.992 | 5.198 | 4.961 | 4.992 | 4,141 | -0.23(-4.42%) |
May 28, 2010 | 5.223 | 5.353 | 5.185 | 5.223 | 952,316 | -0.08(-1.53%) |
May 27, 2010 | 5.191 | 5.313 | 5.173 | 5.304 | 1,485,225 | +0.21(+4.03%) |
May 26, 2010 | 5.098 | 5.229 | 5.054 | 5.098 | 4,154 | +0.06(+1.24%) |
May 25, 2010 | 4.743 | 5.048 | 4.618 | 5.036 | 1,730,768 | +0.14(+2.93%) |
May 24, 2010 | 5.067 | 5.110 | 4.874 | 4.892 | 569,143 | -0.17(-3.33%) |
May 21, 2010 | 4.780 | 5.104 | 4.774 | 5.061 | 1,600,327 | +0.19(+3.84%) |
May 20, 2010 | 4.836 | 4.948 | 4.811 | 4.874 | 1,908,927 | -0.04(-0.76%) |
May 19, 2010 | 5.160 | 5.185 | 4.861 | 4.911 | 913,464 | -0.26(-5.06%) |
May 18, 2010 | 5.179 | 5.304 | 5.104 | 5.173 | 2,594,730 | +0.09(+1.72%) |
May 17, 2010 | 4.961 | 5.110 | 4.942 | 5.085 | 1,204,941 | +0.14(+2.77%) |
May 14, 2010 | 4.948 | 5.004 | 4.855 | 4.948 | 1,211,399 | -0.08(-1.61%) |
May 13, 2010 | 5.017 | 5.123 | 4.986 | 5.029 | 906,332 | -0.02(-0.37%) |
May 12, 2010 | 4.855 | 5.104 | 4.855 | 5.048 | 1,174,505 | +0.20(+4.11%) |
May 11, 2010 | 4.892 | 4.942 | 4.842 | 4.849 | 1,095,538 | +0.09(+1.97%) |
May 10, 2010 | 4.799 | 4.805 | 4.743 | 4.755 | 1,403,848 | +0.21(+4.52%) |
May 07, 2010 | 4.612 | 4.655 | 4.431 | 4.549 | 1,859,721 | -0.12(-2.54%) |
May 06, 2010 | 4.817 | 4.948 | 4.300 | 4.668 | 1,643,179 | -0.16(-3.35%) |
May 05, 2010 | 4.855 | 4.905 | 4.814 | 4.830 | 1,171,978 | -0.09(-1.77%) |
May 04, 2010 | 5.061 | 5.061 | 4.867 | 4.917 | 1,866,253 | -0.21(-4.01%) |