Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.339 | 4.493 | 4.291 | 4.445 | 904,307 | +0.05(+1.10%) |
Jul 29, 2010 | 4.541 | 4.609 | 4.281 | 4.397 | 1,279,381 | -0.10(-2.15%) |
Jul 28, 2010 | 4.696 | 4.783 | 4.445 | 4.493 | 2,747,228 | -0.18(-3.92%) |
Jul 27, 2010 | 4.956 | 4.966 | 4.406 | 4.676 | 5,145,160 | -0.24(-4.90%) |
Jul 26, 2010 | 4.725 | 4.946 | 4.725 | 4.918 | 2,791,359 | +0.20(+4.29%) |
Jul 23, 2010 | 4.484 | 4.744 | 4.455 | 4.715 | 1,197,989 | +0.17(+3.82%) |
Jul 22, 2010 | 4.387 | 4.570 | 4.358 | 4.541 | 1,385,703 | +0.25(+5.84%) |
Jul 21, 2010 | 4.387 | 4.464 | 4.252 | 4.291 | 1,636,988 | -0.03(-0.67%) |
Jul 20, 2010 | 4.117 | 4.320 | 4.030 | 4.320 | 1,321,032 | +0.10(+2.28%) |
Jul 19, 2010 | 4.310 | 4.339 | 4.108 | 4.223 | 818,429 | -0.03(-0.68%) |
Jul 16, 2010 | 4.464 | 4.484 | 4.204 | 4.252 | 1,342,757 | -0.24(-5.36%) |
Jul 15, 2010 | 4.590 | 4.590 | 4.358 | 4.493 | 1,423,243 | -0.11(-2.31%) |
Jul 14, 2010 | 4.532 | 4.734 | 4.513 | 4.599 | 2,075,776 | +0.07(+1.49%) |
Jul 13, 2010 | 4.310 | 4.609 | 4.310 | 4.532 | 1,748,669 | +0.34(+8.05%) |
Jul 12, 2010 | 4.233 | 4.291 | 4.146 | 4.194 | 919,446 | -0.06(-1.36%) |
Jul 09, 2010 | 4.011 | 4.252 | 3.973 | 4.252 | 1,115,415 | +0.24(+6.01%) |
Jul 08, 2010 | 3.934 | 4.030 | 3.809 | 4.011 | 1,333,956 | +0.14(+3.74%) |
Jul 07, 2010 | 3.674 | 3.895 | 3.674 | 3.867 | 1,141,168 | +0.23(+6.37%) |
Jul 06, 2010 | 3.838 | 3.915 | 3.587 | 3.635 | 1,618,487 | -0.11(-2.83%) |
Jul 02, 2010 | 3.674 | 3.770 | 3.597 | 3.741 | 1,362,440 | +0.04(+1.04%) |
Jul 01, 2010 | 3.809 | 3.852 | 3.558 | 3.703 | 2,253,807 | -0.13(-3.27%) |
Jun 30, 2010 | 3.915 | 4.011 | 3.809 | 3.828 | 1,721,778 | -0.11(-2.70%) |
Jun 29, 2010 | 3.982 | 4.040 | 3.847 | 3.934 | 2,063,972 | -0.16(-4.00%) |
Jun 25, 2010 | 4.050 | 4.146 | 3.973 | 4.098 | 2,819,138 | +0.09(+2.16%) |
Jun 24, 2010 | 4.108 | 4.117 | 3.963 | 4.011 | 1,474,217 | -0.14(-3.48%) |
Jun 23, 2010 | 4.252 | 4.252 | 4.122 | 4.156 | 1,564,393 | -0.10(-2.27%) |
Jun 22, 2010 | 4.310 | 4.464 | 4.243 | 4.252 | 2,609,791 | -0.03(-0.68%) |
Jun 21, 2010 | 4.570 | 4.599 | 4.233 | 4.281 | 2,883,920 | -0.22(-4.93%) |
Jun 18, 2010 | 4.484 | 4.532 | 4.392 | 4.503 | 1,517,096 | +0.06(+1.30%) |
Jun 17, 2010 | 4.522 | 4.541 | 4.300 | 4.445 | 1,525,410 | -0.03(-0.65%) |
Jun 16, 2010 | 4.551 | 4.561 | 4.406 | 4.474 | 2,782,285 | -0.13(-2.93%) |
Jun 15, 2010 | 4.397 | 4.628 | 4.339 | 4.609 | 1,305,041 | +0.25(+5.75%) |
Jun 14, 2010 | 4.358 | 4.464 | 4.310 | 4.358 | 2,941,771 | +0.12(+2.73%) |
Jun 11, 2010 | 4.098 | 4.243 | 4.030 | 4.243 | 1,595,197 | +0.07(+1.62%) |
Jun 10, 2010 | 4.117 | 4.194 | 4.079 | 4.175 | 3,211,616 | +0.18(+4.59%) |
Jun 09, 2010 | 4.146 | 4.262 | 3.934 | 3.992 | 2,464,221 | -0.10(-2.36%) |
Jun 08, 2010 | 4.271 | 4.290 | 3.953 | 4.088 | 3,469,008 | -0.17(-4.07%) |
Jun 07, 2010 | 4.532 | 4.648 | 4.243 | 4.262 | 2,285,172 | -0.25(-5.56%) |
Jun 04, 2010 | 4.811 | 4.869 | 4.493 | 4.513 | 2,184,139 | -0.51(-10.17%) |
Jun 03, 2010 | 5.091 | 5.159 | 4.918 | 5.024 | 2,090,577 | -0.09(-1.70%) |
Jun 02, 2010 | 4.879 | 5.120 | 4.821 | 5.110 | 2,085,684 | +0.25(+5.16%) |
Jun 01, 2010 | 5.130 | 5.245 | 4.860 | 4.860 | 1,542,998 | -0.35(-6.67%) |
May 28, 2010 | 5.236 | 5.457 | 5.091 | 5.207 | 1,676,318 | -0.03(-0.55%) |
May 27, 2010 | 5.062 | 5.255 | 4.995 | 5.236 | 1,770,078 | +0.44(+9.26%) |
May 26, 2010 | 4.821 | 5.033 | 4.725 | 4.792 | 2,145,074 | +0.06(+1.22%) |
May 25, 2010 | 4.580 | 4.811 | 4.455 | 4.734 | 2,169,103 | -0.06(-1.21%) |
May 24, 2010 | 4.908 | 4.995 | 4.792 | 4.792 | 1,077,329 | -0.12(-2.36%) |
May 21, 2010 | 4.619 | 4.947 | 4.484 | 4.908 | 2,279,572 | +0.16(+3.46%) |
May 20, 2010 | 4.754 | 4.937 | 4.580 | 4.744 | 2,618,979 | -0.27(-5.38%) |
May 19, 2010 | 5.101 | 5.197 | 4.831 | 5.014 | 2,052,385 | -0.11(-2.07%) |
May 18, 2010 | 5.438 | 5.467 | 5.062 | 5.120 | 1,463,785 | -0.17(-3.28%) |
May 17, 2010 | 5.419 | 5.515 | 4.975 | 5.294 | 2,269,768 | -0.13(-2.31%) |
May 14, 2010 | 5.515 | 5.515 | 5.226 | 5.419 | 1,480,433 | -0.20(-3.60%) |
May 13, 2010 | 5.592 | 5.785 | 5.525 | 5.621 | 1,255,883 | -0.02(-0.34%) |
May 12, 2010 | 5.544 | 5.689 | 5.496 | 5.641 | 1,554,369 | +0.11(+1.92%) |
May 11, 2010 | 5.631 | 5.689 | 5.313 | 5.535 | 1,445,072 | +0.01(+0.17%) |
May 10, 2010 | 5.506 | 5.612 | 5.390 | 5.525 | 3,246,283 | +0.42(+8.32%) |
May 07, 2010 | 5.544 | 5.544 | 4.927 | 5.101 | 3,179,788 | -0.34(-6.21%) |
May 06, 2010 | 5.930 | 6.142 | 4.628 | 5.438 | 4,704,767 | -0.54(-9.03%) |
May 05, 2010 | 5.969 | 6.142 | 5.853 | 5.978 | 2,808,444 | -0.16(-2.67%) |
May 04, 2010 | 6.316 | 6.393 | 6.084 | 6.142 | 3,151,701 | -0.37(-5.63%) |