Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.417 | 4.426 | 3.965 | 4.417 | 1,552,585 | +0.28(+6.72%) |
Jul 29, 2010 | 4.104 | 4.217 | 4.043 | 4.139 | 1,258,725 | +0.07(+1.71%) |
Jul 28, 2010 | 4.069 | 4.213 | 4.052 | 4.069 | 3,805 | -0.09(-2.09%) |
Jul 27, 2010 | 4.408 | 4.460 | 4.043 | 4.156 | 1,450,929 | -0.17(-4.02%) |
Jul 26, 2010 | 3.878 | 4.408 | 3.878 | 4.330 | 2,065,970 | +0.43(+10.91%) |
Jul 23, 2010 | 3.634 | 3.913 | 3.591 | 3.904 | 1,288,386 | +0.25(+6.90%) |
Jul 22, 2010 | 3.504 | 3.695 | 3.460 | 3.652 | 1,126,335 | +0.22(+6.33%) |
Jul 21, 2010 | 3.591 | 3.634 | 3.426 | 3.434 | 970,427 | -0.10(-2.95%) |
Jul 20, 2010 | 3.521 | 3.565 | 3.404 | 3.539 | 1,731,788 | -0.02(-0.49%) |
Jul 19, 2010 | 3.539 | 3.660 | 3.530 | 3.556 | 1,480,512 | +0.02(+0.49%) |
Jul 16, 2010 | 3.539 | 3.739 | 3.495 | 3.539 | 1,572,679 | -0.25(-6.65%) |
Jul 15, 2010 | 3.895 | 3.947 | 3.617 | 3.791 | 1,659,399 | -0.10(-2.68%) |
Jul 14, 2010 | 3.895 | 4.052 | 3.782 | 3.895 | 1,453,855 | -0.02(-0.44%) |
Jul 13, 2010 | 3.913 | 3.982 | 3.687 | 3.913 | 9,303 | +0.28(+7.66%) |
Jul 12, 2010 | 3.739 | 3.773 | 3.600 | 3.634 | 1,092,417 | -0.11(-3.02%) |
Jul 09, 2010 | 3.747 | 3.756 | 3.608 | 3.747 | 1,056,478 | +0.07(+1.89%) |
Jul 08, 2010 | 3.678 | 3.963 | 3.626 | 3.678 | 2,603,648 | -0.18(-4.73%) |
Jul 07, 2010 | 3.521 | 3.904 | 3.487 | 3.860 | 17,760 | +0.35(+9.90%) |
Jul 06, 2010 | 3.513 | 3.843 | 3.487 | 3.513 | 5,802 | -0.12(-3.35%) |
Jul 02, 2010 | 3.634 | 3.869 | 3.582 | 3.634 | 1,453,288 | -0.12(-3.24%) |
Jul 01, 2010 | 3.817 | 3.921 | 3.687 | 3.756 | 29,753 | -0.12(-3.14%) |
Jun 30, 2010 | 3.878 | 4.147 | 3.765 | 3.878 | 42,772 | -0.21(-5.11%) |
Jun 29, 2010 | 4.582 | 4.599 | 4.017 | 4.086 | 29,098 | -0.60(-12.80%) |
Jun 25, 2010 | 4.686 | 4.704 | 4.469 | 4.686 | 3,424,466 | +0.10(+2.28%) |
Jun 24, 2010 | 4.582 | 4.782 | 4.556 | 4.582 | 3,092,393 | -0.23(-4.87%) |
Jun 23, 2010 | 4.773 | 4.869 | 4.643 | 4.817 | 1,448,324 | +0.03(+0.54%) |
Jun 22, 2010 | 4.791 | 4.904 | 4.747 | 4.791 | 20,797 | +0.01(+0.18%) |
Jun 21, 2010 | 4.773 | 4.852 | 4.695 | 4.782 | 1,438,403 | +0.10(+2.23%) |
Jun 18, 2010 | 4.678 | 4.721 | 4.573 | 4.678 | 1,328,452 | +0.09(+1.89%) |
Jun 17, 2010 | 4.591 | 4.713 | 4.521 | 4.591 | 539 | -0.12(-2.58%) |
Jun 16, 2010 | 4.791 | 4.834 | 4.643 | 4.713 | 1,126,384 | -0.14(-2.87%) |
Jun 15, 2010 | 4.852 | 4.904 | 4.721 | 4.852 | 4,828 | +0.10(+2.20%) |
Jun 14, 2010 | 4.695 | 4.834 | 4.617 | 4.747 | 1,256,562 | +0.11(+2.44%) |
Jun 11, 2010 | 4.408 | 4.643 | 4.408 | 4.634 | 1,411,949 | +0.06(+1.33%) |
Jun 10, 2010 | 4.573 | 4.634 | 4.434 | 4.573 | 32,857 | +0.13(+2.94%) |
Jun 09, 2010 | 4.573 | 4.652 | 4.391 | 4.443 | 2,243,516 | -0.03(-0.58%) |
Jun 08, 2010 | 4.513 | 4.678 | 4.252 | 4.469 | 3,127,034 | -0.06(-1.34%) |
Jun 07, 2010 | 4.686 | 4.730 | 4.469 | 4.530 | 3,016,320 | -0.17(-3.52%) |
Jun 04, 2010 | 4.695 | 4.878 | 4.652 | 4.695 | 2,994,964 | -0.25(-5.10%) |
Jun 03, 2010 | 4.947 | 5.173 | 4.921 | 4.947 | 2,001,108 | -0.14(-2.73%) |
Jun 02, 2010 | 5.086 | 5.112 | 4.947 | 5.086 | 1,069,916 | +0.08(+1.56%) |
Jun 01, 2010 | 5.008 | 5.347 | 4.999 | 5.008 | 3,916 | -0.27(-5.11%) |
May 28, 2010 | 5.278 | 5.469 | 5.252 | 5.278 | 1,659,656 | -0.11(-2.10%) |
May 27, 2010 | 5.391 | 5.460 | 5.278 | 5.391 | 3,611,758 | +0.25(+4.91%) |
May 26, 2010 | 5.139 | 5.408 | 5.043 | 5.139 | 12,381 | +0.15(+2.96%) |
May 25, 2010 | 4.721 | 5.059 | 4.660 | 4.991 | 2,545,718 | +0.06(+1.23%) |
May 24, 2010 | 5.017 | 5.208 | 4.930 | 4.930 | 1,614,374 | -0.07(-1.39%) |
May 21, 2010 | 4.808 | 5.173 | 4.713 | 4.999 | 2,156,964 | +0.07(+1.41%) |
May 20, 2010 | 4.808 | 5.060 | 4.782 | 4.930 | 1,955 | -0.31(-5.97%) |
May 19, 2010 | 5.260 | 5.425 | 4.939 | 5.243 | 2,694,547 | -0.10(-1.95%) |
May 18, 2010 | 5.469 | 5.686 | 5.243 | 5.347 | 17,762 | -0.01(-0.16%) |
May 17, 2010 | 5.460 | 5.538 | 5.095 | 5.356 | 3,115,737 | -0.12(-2.22%) |
May 14, 2010 | 5.478 | 5.730 | 5.191 | 5.478 | 2,798,458 | -0.20(-3.52%) |
May 13, 2010 | 5.834 | 5.912 | 5.617 | 5.678 | 1,616,192 | -0.17(-2.97%) |
May 12, 2010 | 5.678 | 5.878 | 5.643 | 5.851 | 1,555,646 | +0.22(+3.86%) |
May 11, 2010 | 5.869 | 5.908 | 5.582 | 5.634 | 27,072 | -0.13(-2.26%) |
May 10, 2010 | 5.878 | 5.912 | 5.625 | 5.765 | 3,503,890 | +0.38(+7.11%) |
May 07, 2010 | 6.086 | 6.208 | 5.086 | 5.382 | 7,043,840 | +0.27(+5.27%) |
May 06, 2010 | 6.347 | 6.582 | 4.469 | 5.112 | 10,177,507 | -1.04(-16.95%) |
May 05, 2010 | 6.364 | 6.799 | 6.112 | 6.156 | 4,633,784 | -0.23(-3.54%) |
May 04, 2010 | 6.060 | 6.738 | 6.043 | 6.382 | 7,666,958 | +0.30(+5.01%) |