Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.150 | 4.360 | 4.040 | 4.270 | 171,603 | +0.00(+0.00%) |
Jul 29, 2010 | 4.380 | 4.390 | 4.180 | 4.270 | 153,717 | -0.05(-1.16%) |
Jul 28, 2010 | 4.440 | 4.620 | 4.310 | 4.320 | 206,398 | -0.14(-3.14%) |
Jul 27, 2010 | 4.430 | 4.700 | 4.350 | 4.460 | 175,456 | +0.10(+2.29%) |
Jul 26, 2010 | 4.330 | 4.530 | 4.220 | 4.360 | 337,088 | +0.05(+1.16%) |
Jul 23, 2010 | 4.110 | 4.310 | 4.010 | 4.310 | 280,645 | +0.16(+3.86%) |
Jul 22, 2010 | 4.260 | 4.320 | 4.120 | 4.150 | 264,118 | +0.01(+0.24%) |
Jul 21, 2010 | 4.330 | 4.350 | 4.080 | 4.140 | 254,547 | -0.13(-3.04%) |
Jul 20, 2010 | 4.040 | 4.350 | 4.000 | 4.270 | 248,599 | +0.13(+3.14%) |
Jul 19, 2010 | 3.970 | 4.140 | 3.920 | 4.140 | 197,560 | +0.19(+4.81%) |
Jul 16, 2010 | 4.090 | 4.180 | 3.920 | 3.950 | 333,763 | -0.19(-4.59%) |
Jul 15, 2010 | 4.210 | 4.250 | 4.070 | 4.140 | 220,347 | -0.08(-1.90%) |
Jul 14, 2010 | 4.310 | 4.328 | 4.170 | 4.220 | 267,195 | -0.12(-2.76%) |
Jul 13, 2010 | 3.950 | 4.340 | 3.920 | 4.340 | 358,838 | +0.48(+12.44%) |
Jul 12, 2010 | 3.990 | 4.000 | 3.839 | 3.860 | 136,595 | -0.14(-3.50%) |
Jul 09, 2010 | 3.890 | 4.000 | 3.770 | 4.000 | 387,001 | +0.10(+2.56%) |
Jul 08, 2010 | 4.060 | 4.060 | 3.750 | 3.900 | 395,972 | -0.11(-2.74%) |
Jul 07, 2010 | 3.880 | 4.030 | 3.750 | 4.010 | 441,152 | +0.14(+3.62%) |
Jul 06, 2010 | 4.130 | 4.400 | 3.870 | 3.870 | 330,197 | -0.19(-4.68%) |
Jul 02, 2010 | 4.300 | 4.350 | 4.000 | 4.060 | 286,282 | -0.15(-3.56%) |
Jul 01, 2010 | 4.270 | 4.380 | 4.000 | 4.210 | 370,604 | -0.09(-2.09%) |
Jun 30, 2010 | 4.350 | 4.590 | 4.285 | 4.300 | 257,533 | -0.07(-1.60%) |
Jun 29, 2010 | 4.670 | 4.720 | 4.320 | 4.370 | 398,975 | -0.46(-9.52%) |
Jun 25, 2010 | 4.790 | 4.960 | 4.730 | 4.830 | 1,437,011 | +0.08(+1.68%) |
Jun 24, 2010 | 4.900 | 5.030 | 4.695 | 4.750 | 301,033 | -0.20(-4.04%) |
Jun 23, 2010 | 4.900 | 5.040 | 4.760 | 4.950 | 285,661 | +0.03(+0.61%) |
Jun 22, 2010 | 5.160 | 5.170 | 4.910 | 4.920 | 350,262 | -0.23(-4.47%) |
Jun 21, 2010 | 5.310 | 5.310 | 5.070 | 5.150 | 597,012 | -0.10(-1.90%) |
Jun 18, 2010 | 5.260 | 5.300 | 5.170 | 5.250 | 337,037 | +0.03(+0.57%) |
Jun 17, 2010 | 5.240 | 5.295 | 5.100 | 5.220 | 154,649 | +0.04(+0.77%) |
Jun 16, 2010 | 5.100 | 5.230 | 5.090 | 5.180 | 189,020 | +0.01(+0.19%) |
Jun 15, 2010 | 5.150 | 5.290 | 4.740 | 5.170 | 410,645 | +0.11(+2.17%) |
Jun 14, 2010 | 5.090 | 5.170 | 5.030 | 5.060 | 421,468 | +0.06(+1.20%) |
Jun 11, 2010 | 4.880 | 5.090 | 4.800 | 5.000 | 241,966 | -0.02(-0.40%) |
Jun 10, 2010 | 4.890 | 5.050 | 4.660 | 5.020 | 420,724 | +0.31(+6.58%) |
Jun 09, 2010 | 4.810 | 4.840 | 4.590 | 4.710 | 352,011 | +0.00(+0.00%) |
Jun 08, 2010 | 4.750 | 4.900 | 4.520 | 4.710 | 766,180 | +0.01(+0.21%) |
Jun 07, 2010 | 5.700 | 5.710 | 4.700 | 4.700 | 2,052,400 | -0.91(-16.22%) |
Jun 04, 2010 | 5.660 | 6.000 | 5.550 | 5.610 | 629,984 | -0.35(-5.87%) |
Jun 03, 2010 | 5.830 | 5.990 | 5.630 | 5.960 | 463,304 | +0.13(+2.23%) |
Jun 02, 2010 | 5.770 | 5.900 | 5.650 | 5.830 | 392,945 | +0.12(+2.10%) |
Jun 01, 2010 | 6.010 | 6.080 | 5.700 | 5.710 | 368,513 | -0.40(-6.55%) |
May 28, 2010 | 5.960 | 6.180 | 5.881 | 6.110 | 556,096 | +0.15(+2.52%) |
May 27, 2010 | 5.930 | 6.050 | 5.860 | 5.960 | 517,145 | +0.18(+3.11%) |
May 26, 2010 | 5.820 | 6.100 | 5.750 | 5.780 | 421,803 | +0.03(+0.52%) |
May 25, 2010 | 5.590 | 5.840 | 5.360 | 5.750 | 693,371 | -0.11(-1.88%) |
May 24, 2010 | 5.770 | 6.020 | 5.770 | 5.860 | 370,005 | +0.09(+1.56%) |
May 21, 2010 | 5.490 | 6.010 | 5.400 | 5.770 | 560,151 | +0.12(+2.12%) |
May 20, 2010 | 5.580 | 5.750 | 5.510 | 5.650 | 681,834 | -0.17(-2.92%) |
May 19, 2010 | 6.060 | 6.110 | 5.770 | 5.820 | 392,272 | -0.28(-4.59%) |
May 18, 2010 | 6.220 | 6.300 | 6.090 | 6.100 | 566,898 | -0.02(-0.33%) |
May 17, 2010 | 5.900 | 6.150 | 5.750 | 6.120 | 369,928 | +0.25(+4.26%) |
May 14, 2010 | 6.120 | 6.220 | 5.760 | 5.870 | 396,552 | -0.27(-4.40%) |
May 13, 2010 | 6.080 | 6.230 | 5.920 | 6.140 | 497,717 | +0.07(+1.15%) |
May 12, 2010 | 5.680 | 6.110 | 5.610 | 6.070 | 458,552 | +0.42(+7.43%) |
May 11, 2010 | 5.650 | 5.770 | 5.420 | 5.650 | 249,654 | +0.08(+1.35%) |
May 10, 2010 | 5.560 | 5.780 | 5.460 | 5.575 | 417,177 | +0.33(+6.19%) |
May 07, 2010 | 5.620 | 5.760 | 5.160 | 5.250 | 714,335 | -0.37(-6.58%) |
May 06, 2010 | 6.180 | 6.360 | 4.500 | 5.620 | 1,341,551 | -0.63(-10.08%) |
May 05, 2010 | 6.230 | 6.330 | 6.010 | 6.250 | 734,616 | +0.05(+0.81%) |
May 04, 2010 | 6.510 | 6.510 | 6.190 | 6.200 | 500,325 | -0.39(-5.92%) |