Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.526 | 4.745 | 4.504 | 4.555 | 55,780 | -0.08(-1.73%) |
Jul 29, 2010 | 4.614 | 4.694 | 4.548 | 4.636 | 41,180 | +0.06(+1.28%) |
Jul 28, 2010 | 4.614 | 4.636 | 4.526 | 4.577 | 103,510 | -0.07(-1.42%) |
Jul 27, 2010 | 4.636 | 4.723 | 4.592 | 4.643 | 114,541 | +0.04(+0.95%) |
Jul 26, 2010 | 4.387 | 4.606 | 4.303 | 4.599 | 100,360 | +0.22(+5.00%) |
Jul 23, 2010 | 4.059 | 4.387 | 4.001 | 4.380 | 120,612 | +0.28(+6.95%) |
Jul 22, 2010 | 4.037 | 4.117 | 4.015 | 4.095 | 121,490 | +0.15(+3.89%) |
Jul 21, 2010 | 4.168 | 4.176 | 3.891 | 3.942 | 88,615 | -0.19(-4.59%) |
Jul 20, 2010 | 4.015 | 4.132 | 3.906 | 4.132 | 75,458 | +0.03(+0.71%) |
Jul 19, 2010 | 4.088 | 4.110 | 3.920 | 4.103 | 51,824 | +0.03(+0.72%) |
Jul 16, 2010 | 4.110 | 4.161 | 4.008 | 4.074 | 189,336 | -0.09(-2.28%) |
Jul 15, 2010 | 4.015 | 4.183 | 3.906 | 4.168 | 147,901 | +0.15(+3.63%) |
Jul 14, 2010 | 4.103 | 4.103 | 3.949 | 4.022 | 46,520 | -0.12(-2.82%) |
Jul 13, 2010 | 3.993 | 4.154 | 3.920 | 4.139 | 160,388 | +0.20(+5.19%) |
Jul 12, 2010 | 4.008 | 4.015 | 3.906 | 3.935 | 86,654 | -0.08(-2.00%) |
Jul 09, 2010 | 3.979 | 4.022 | 3.935 | 4.015 | 55,620 | +0.04(+0.92%) |
Jul 08, 2010 | 4.110 | 4.125 | 3.869 | 3.979 | 113,032 | -0.09(-2.15%) |
Jul 07, 2010 | 3.928 | 4.066 | 3.876 | 4.066 | 123,808 | +0.17(+4.31%) |
Jul 06, 2010 | 4.198 | 4.256 | 3.855 | 3.898 | 108,051 | -0.23(-5.49%) |
Jul 02, 2010 | 4.139 | 4.139 | 4.001 | 4.125 | 109,936 | +0.02(+0.53%) |
Jul 01, 2010 | 4.022 | 4.125 | 3.979 | 4.103 | 100,369 | +0.07(+1.63%) |
Jun 30, 2010 | 4.088 | 4.183 | 4.001 | 4.037 | 140,909 | -0.04(-0.90%) |
Jun 29, 2010 | 4.154 | 4.205 | 4.030 | 4.074 | 121,785 | -0.28(-6.53%) |
Jun 25, 2010 | 4.183 | 4.373 | 4.176 | 4.358 | 452,270 | +0.22(+5.29%) |
Jun 24, 2010 | 4.015 | 4.198 | 4.015 | 4.139 | 148,090 | +0.08(+1.98%) |
Jun 23, 2010 | 4.278 | 4.322 | 4.037 | 4.059 | 372,610 | -0.21(-4.96%) |
Jun 22, 2010 | 4.444 | 4.466 | 4.249 | 4.271 | 106,283 | -0.14(-3.28%) |
Jun 21, 2010 | 4.517 | 4.517 | 4.357 | 4.415 | 77,204 | +0.00(+0.00%) |
Jun 18, 2010 | 4.466 | 4.488 | 4.386 | 4.415 | 288,274 | -0.01(-0.33%) |
Jun 17, 2010 | 4.481 | 4.524 | 4.321 | 4.430 | 44,580 | -0.01(-0.16%) |
Jun 16, 2010 | 4.546 | 4.589 | 4.408 | 4.437 | 88,105 | -0.16(-3.46%) |
Jun 15, 2010 | 4.502 | 4.640 | 4.343 | 4.596 | 125,259 | +0.12(+2.75%) |
Jun 14, 2010 | 4.662 | 4.741 | 4.444 | 4.473 | 139,573 | -0.13(-2.91%) |
Jun 11, 2010 | 4.365 | 4.611 | 4.365 | 4.607 | 114,332 | +0.15(+3.41%) |
Jun 10, 2010 | 4.350 | 4.481 | 4.256 | 4.455 | 97,171 | +0.23(+5.39%) |
Jun 09, 2010 | 4.560 | 4.582 | 4.198 | 4.227 | 84,767 | -0.25(-5.65%) |
Jun 08, 2010 | 4.502 | 4.589 | 4.379 | 4.481 | 58,064 | +0.00(+0.00%) |
Jun 07, 2010 | 4.575 | 4.633 | 4.473 | 4.481 | 138,320 | -0.09(-1.90%) |
Jun 04, 2010 | 4.705 | 4.799 | 4.553 | 4.567 | 199,008 | -0.35(-7.21%) |
Jun 03, 2010 | 4.857 | 5.045 | 4.763 | 4.922 | 66,779 | +0.04(+0.89%) |
Jun 02, 2010 | 4.690 | 4.900 | 4.640 | 4.879 | 98,080 | +0.21(+4.50%) |
Jun 01, 2010 | 5.009 | 5.074 | 4.654 | 4.669 | 126,086 | -0.42(-8.25%) |
May 28, 2010 | 5.219 | 5.233 | 4.966 | 5.089 | 86,496 | -0.13(-2.50%) |
May 27, 2010 | 5.241 | 5.298 | 4.835 | 5.219 | 147,769 | +0.49(+10.41%) |
May 26, 2010 | 4.806 | 4.871 | 4.669 | 4.727 | 160,084 | -0.01(-0.15%) |
May 25, 2010 | 4.647 | 5.060 | 4.517 | 4.734 | 676,871 | -0.04(-0.76%) |
May 24, 2010 | 4.994 | 4.994 | 4.698 | 4.770 | 103,418 | -0.22(-4.49%) |
May 21, 2010 | 4.770 | 5.052 | 4.770 | 4.994 | 175,200 | +0.09(+1.77%) |
May 20, 2010 | 4.922 | 5.103 | 4.864 | 4.908 | 148,159 | -0.21(-4.10%) |
May 19, 2010 | 5.241 | 5.241 | 5.067 | 5.118 | 99,539 | -0.17(-3.15%) |
May 18, 2010 | 5.574 | 5.625 | 5.248 | 5.284 | 76,429 | -0.18(-3.31%) |
May 17, 2010 | 5.400 | 5.494 | 5.154 | 5.465 | 97,746 | +0.10(+1.89%) |
May 14, 2010 | 5.508 | 5.508 | 5.233 | 5.364 | 81,968 | -0.20(-3.52%) |
May 13, 2010 | 5.646 | 5.733 | 5.465 | 5.559 | 89,241 | -0.13(-2.29%) |
May 12, 2010 | 5.494 | 5.697 | 5.320 | 5.689 | 148,859 | +0.20(+3.69%) |
May 11, 2010 | 5.349 | 5.675 | 5.161 | 5.487 | 89,194 | +0.02(+0.40%) |
May 10, 2010 | 5.241 | 5.487 | 5.146 | 5.465 | 130,227 | +0.56(+11.52%) |
May 07, 2010 | 5.175 | 5.197 | 4.756 | 4.900 | 167,488 | -0.31(-5.97%) |
May 06, 2010 | 5.313 | 5.602 | 5.081 | 5.212 | 120,244 | -0.12(-2.31%) |
May 05, 2010 | 5.754 | 5.827 | 5.306 | 5.335 | 108,415 | -0.31(-5.51%) |
May 04, 2010 | 5.957 | 5.957 | 5.566 | 5.646 | 111,395 | -0.42(-6.92%) |