Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.210 | 4.430 | 4.152 | 4.360 | 162,767 | +0.04(+0.93%) |
Jul 29, 2010 | 4.350 | 4.420 | 4.170 | 4.320 | 153,394 | +0.02(+0.47%) |
Jul 28, 2010 | 4.390 | 4.410 | 4.270 | 4.300 | 249,225 | -0.04(-0.92%) |
Jul 27, 2010 | 4.420 | 4.460 | 4.200 | 4.340 | 280,799 | -0.01(-0.23%) |
Jul 26, 2010 | 4.350 | 4.400 | 4.240 | 4.350 | 468,583 | +0.01(+0.23%) |
Jul 23, 2010 | 4.270 | 4.390 | 4.220 | 4.340 | 332,617 | +0.03(+0.70%) |
Jul 22, 2010 | 4.300 | 4.370 | 4.240 | 4.310 | 360,655 | +0.11(+2.62%) |
Jul 21, 2010 | 4.550 | 4.600 | 4.190 | 4.200 | 271,813 | -0.29(-6.46%) |
Jul 20, 2010 | 4.220 | 4.500 | 4.190 | 4.490 | 166,417 | +0.16(+3.70%) |
Jul 19, 2010 | 4.240 | 4.380 | 4.112 | 4.330 | 187,566 | +0.08(+1.88%) |
Jul 16, 2010 | 4.610 | 4.670 | 4.230 | 4.250 | 351,082 | -0.43(-9.19%) |
Jul 15, 2010 | 4.800 | 4.830 | 4.542 | 4.680 | 187,137 | -0.13(-2.70%) |
Jul 14, 2010 | 4.800 | 4.910 | 4.580 | 4.810 | 170,813 | +0.02(+0.42%) |
Jul 13, 2010 | 4.780 | 4.850 | 4.650 | 4.790 | 496,384 | +0.14(+3.01%) |
Jul 12, 2010 | 4.450 | 5.440 | 4.450 | 4.650 | 860,774 | +0.34(+7.89%) |
Jul 09, 2010 | 4.150 | 4.360 | 4.150 | 4.310 | 395,081 | +0.16(+3.86%) |
Jul 08, 2010 | 4.030 | 4.370 | 3.960 | 4.150 | 605,483 | +0.26(+6.68%) |
Jul 07, 2010 | 3.540 | 3.910 | 3.540 | 3.890 | 427,301 | +0.36(+10.20%) |
Jul 06, 2010 | 3.930 | 4.060 | 3.510 | 3.530 | 401,395 | -0.29(-7.59%) |
Jul 02, 2010 | 3.860 | 4.070 | 3.700 | 3.820 | 281,809 | +0.01(+0.26%) |
Jul 01, 2010 | 3.970 | 4.000 | 3.650 | 3.810 | 408,024 | -0.18(-4.51%) |
Jun 30, 2010 | 4.150 | 4.280 | 3.965 | 3.990 | 303,630 | -0.15(-3.62%) |
Jun 29, 2010 | 4.300 | 4.430 | 3.980 | 4.140 | 738,485 | -0.47(-10.20%) |
Jun 25, 2010 | 4.530 | 4.610 | 4.320 | 4.610 | 593,224 | +0.10(+2.22%) |
Jun 24, 2010 | 4.610 | 4.640 | 4.410 | 4.510 | 210,508 | -0.19(-4.04%) |
Jun 23, 2010 | 4.470 | 4.740 | 4.430 | 4.700 | 172,072 | +0.24(+5.38%) |
Jun 22, 2010 | 4.670 | 4.900 | 4.450 | 4.460 | 369,704 | -0.17(-3.67%) |
Jun 21, 2010 | 4.870 | 4.870 | 4.470 | 4.630 | 366,912 | -0.10(-2.11%) |
Jun 18, 2010 | 4.880 | 4.880 | 4.120 | 4.730 | 457,759 | -0.11(-2.27%) |
Jun 17, 2010 | 5.090 | 5.090 | 4.710 | 4.840 | 320,207 | -0.22(-4.35%) |
Jun 16, 2010 | 5.170 | 5.220 | 5.010 | 5.060 | 237,633 | -0.18(-3.44%) |
Jun 15, 2010 | 5.250 | 5.300 | 5.020 | 5.240 | 332,327 | +0.05(+0.96%) |
Jun 14, 2010 | 4.940 | 5.340 | 4.940 | 5.190 | 352,422 | +0.35(+7.23%) |
Jun 11, 2010 | 4.660 | 4.840 | 4.550 | 4.840 | 309,347 | +0.08(+1.57%) |
Jun 10, 2010 | 4.590 | 4.770 | 4.460 | 4.765 | 415,387 | +0.33(+7.56%) |
Jun 09, 2010 | 4.370 | 4.720 | 4.320 | 4.430 | 416,561 | +0.15(+3.50%) |
Jun 08, 2010 | 4.540 | 4.660 | 4.240 | 4.280 | 1,914,466 | -0.23(-5.10%) |
Jun 07, 2010 | 4.940 | 4.990 | 4.500 | 4.510 | 563,756 | -0.39(-7.96%) |
Jun 04, 2010 | 5.020 | 5.220 | 4.840 | 4.900 | 519,656 | -0.42(-7.89%) |
Jun 03, 2010 | 5.450 | 5.550 | 5.210 | 5.320 | 274,875 | -0.14(-2.56%) |
Jun 02, 2010 | 5.220 | 5.500 | 5.200 | 5.460 | 440,553 | +0.27(+5.20%) |
Jun 01, 2010 | 5.580 | 5.660 | 5.190 | 5.190 | 567,450 | -0.47(-8.30%) |
May 28, 2010 | 5.690 | 5.750 | 5.500 | 5.660 | 390,594 | -0.03(-0.53%) |
May 27, 2010 | 5.630 | 5.710 | 5.390 | 5.690 | 537,602 | +0.32(+5.96%) |
May 26, 2010 | 5.420 | 5.650 | 5.340 | 5.370 | 596,755 | +0.05(+0.94%) |
May 25, 2010 | 5.090 | 5.360 | 5.010 | 5.320 | 533,734 | +0.03(+0.57%) |
May 24, 2010 | 5.360 | 5.630 | 5.160 | 5.290 | 766,393 | -0.06(-1.12%) |
May 21, 2010 | 5.030 | 5.500 | 5.030 | 5.350 | 807,650 | +0.26(+5.06%) |
May 20, 2010 | 5.120 | 5.360 | 5.080 | 5.093 | 631,150 | -0.33(-6.04%) |
May 19, 2010 | 5.500 | 5.570 | 5.240 | 5.420 | 418,808 | -0.13(-2.34%) |
May 18, 2010 | 5.820 | 5.980 | 5.460 | 5.550 | 1,049,885 | -0.20(-3.48%) |
May 17, 2010 | 5.360 | 5.780 | 5.160 | 5.750 | 1,904,188 | +0.45(+8.49%) |
May 14, 2010 | 5.370 | 5.450 | 5.120 | 5.300 | 465,508 | -0.17(-3.11%) |
May 13, 2010 | 5.830 | 5.840 | 5.380 | 5.470 | 524,553 | -0.37(-6.34%) |
May 12, 2010 | 5.350 | 5.860 | 5.350 | 5.840 | 789,335 | +0.49(+9.16%) |
May 11, 2010 | 5.230 | 5.440 | 4.890 | 5.350 | 705,354 | +0.16(+3.08%) |
May 10, 2010 | 5.050 | 5.230 | 4.840 | 5.190 | 782,718 | +0.58(+12.58%) |
May 07, 2010 | 5.060 | 5.340 | 4.500 | 4.610 | 2,205,132 | -0.44(-8.71%) |
May 06, 2010 | 5.290 | 5.610 | 4.780 | 5.050 | 1,042,329 | -0.23(-4.36%) |
May 05, 2010 | 5.565 | 5.670 | 5.280 | 5.280 | 629,225 | -0.33(-5.88%) |
May 04, 2010 | 5.900 | 5.929 | 5.510 | 5.610 | 701,518 | -0.41(-6.81%) |