Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.198 | 4.269 | 4.163 | 4.234 | 642,862 | +0.01(+0.17%) |
Jul 29, 2010 | 4.213 | 4.234 | 4.121 | 4.227 | 456,071 | +0.06(+1.53%) |
Jul 28, 2010 | 4.210 | 4.229 | 4.151 | 4.163 | 358,727 | -0.05(-1.17%) |
Jul 27, 2010 | 4.144 | 4.227 | 4.116 | 4.213 | 796,079 | +0.08(+1.82%) |
Jul 26, 2010 | 4.222 | 4.234 | 4.116 | 4.137 | 5,486,595 | -0.07(-1.57%) |
Jul 23, 2010 | 4.088 | 4.208 | 4.081 | 4.203 | 810,602 | +0.11(+2.76%) |
Jul 22, 2010 | 4.126 | 4.126 | 4.081 | 4.090 | 1,056,886 | +0.01(+0.35%) |
Jul 21, 2010 | 4.151 | 4.151 | 4.071 | 4.076 | 342,368 | -0.03(-0.80%) |
Jul 20, 2010 | 4.074 | 4.121 | 4.071 | 4.109 | 324,418 | -0.01(-0.17%) |
Jul 19, 2010 | 4.100 | 4.133 | 4.067 | 4.116 | 389,764 | +0.03(+0.69%) |
Jul 16, 2010 | 4.166 | 4.219 | 4.074 | 4.088 | 774,396 | -0.11(-2.69%) |
Jul 15, 2010 | 4.234 | 4.234 | 4.086 | 4.201 | 1,071,587 | +0.25(+6.25%) |
Jul 14, 2010 | 3.949 | 3.968 | 3.848 | 3.954 | 402,165 | +0.00(+0.12%) |
Jul 13, 2010 | 3.806 | 3.952 | 3.796 | 3.949 | 430,791 | +0.18(+4.68%) |
Jul 12, 2010 | 3.832 | 3.832 | 3.759 | 3.773 | 232,321 | -0.06(-1.59%) |
Jul 09, 2010 | 3.825 | 3.867 | 3.738 | 3.834 | 296,868 | +0.01(+0.25%) |
Jul 08, 2010 | 3.662 | 3.825 | 3.662 | 3.825 | 375,819 | +0.18(+4.90%) |
Jul 07, 2010 | 3.679 | 3.686 | 3.530 | 3.646 | 754,852 | -0.05(-1.46%) |
Jul 06, 2010 | 3.883 | 3.966 | 3.674 | 3.700 | 484,020 | -0.12(-3.14%) |
Jul 02, 2010 | 3.902 | 3.902 | 3.810 | 3.820 | 194,673 | -0.05(-1.34%) |
Jul 01, 2010 | 3.907 | 3.907 | 3.766 | 3.872 | 320,791 | -0.01(-0.36%) |
Jun 30, 2010 | 4.027 | 4.031 | 3.883 | 3.886 | 260,610 | -0.13(-3.22%) |
Jun 29, 2010 | 4.043 | 4.064 | 3.989 | 4.015 | 501,902 | -0.15(-3.50%) |
Jun 25, 2010 | 4.051 | 4.208 | 4.051 | 4.161 | 1,883,873 | +0.11(+2.72%) |
Jun 24, 2010 | 4.114 | 4.128 | 4.046 | 4.051 | 199,939 | -0.10(-2.48%) |
Jun 23, 2010 | 4.072 | 4.191 | 4.051 | 4.154 | 152,537 | +0.07(+1.72%) |
Jun 22, 2010 | 4.191 | 4.215 | 4.076 | 4.083 | 306,332 | -0.09(-2.14%) |
Jun 21, 2010 | 4.229 | 4.245 | 4.151 | 4.173 | 206,206 | -0.04(-0.84%) |
Jun 18, 2010 | 4.250 | 4.290 | 4.177 | 4.208 | 338,394 | -0.04(-1.05%) |
Jun 17, 2010 | 4.271 | 4.292 | 4.227 | 4.252 | 183,183 | +0.01(+0.33%) |
Jun 16, 2010 | 4.334 | 4.334 | 4.198 | 4.238 | 448,189 | -0.10(-2.32%) |
Jun 15, 2010 | 4.330 | 4.358 | 4.227 | 4.339 | 532,641 | +0.05(+1.09%) |
Jun 14, 2010 | 4.227 | 4.367 | 4.180 | 4.292 | 708,202 | +0.07(+1.67%) |
Jun 11, 2010 | 4.109 | 4.222 | 4.065 | 4.222 | 373,453 | +0.09(+2.27%) |
Jun 10, 2010 | 4.098 | 4.151 | 4.046 | 4.128 | 388,546 | +0.07(+1.68%) |
Jun 09, 2010 | 4.130 | 4.182 | 4.037 | 4.060 | 266,698 | -0.02(-0.57%) |
Jun 08, 2010 | 4.147 | 4.147 | 4.062 | 4.083 | 415,995 | -0.03(-0.80%) |
Jun 07, 2010 | 4.208 | 4.217 | 4.108 | 4.116 | 341,630 | -0.07(-1.57%) |
Jun 04, 2010 | 4.222 | 4.292 | 4.151 | 4.182 | 357,486 | -0.10(-2.41%) |
Jun 03, 2010 | 4.210 | 4.304 | 4.161 | 4.285 | 440,314 | +0.08(+1.84%) |
Jun 02, 2010 | 4.142 | 4.222 | 4.072 | 4.208 | 1,535,460 | +0.11(+2.69%) |
Jun 01, 2010 | 4.203 | 4.203 | 4.046 | 4.098 | 603,186 | -0.18(-4.17%) |
May 28, 2010 | 4.332 | 4.386 | 4.229 | 4.276 | 296,726 | -0.06(-1.30%) |
May 27, 2010 | 4.273 | 4.332 | 4.203 | 4.332 | 155,457 | +0.13(+3.18%) |
May 26, 2010 | 4.264 | 4.391 | 4.194 | 4.198 | 427,293 | -0.03(-0.72%) |
May 25, 2010 | 4.123 | 4.243 | 3.987 | 4.229 | 492,091 | +0.05(+1.24%) |
May 24, 2010 | 4.210 | 4.273 | 4.130 | 4.177 | 382,824 | -0.01(-0.34%) |
May 21, 2010 | 4.126 | 4.241 | 4.121 | 4.191 | 486,015 | +0.01(+0.20%) |
May 20, 2010 | 4.180 | 4.219 | 4.133 | 4.183 | 446,991 | -0.04(-0.92%) |
May 19, 2010 | 4.194 | 4.271 | 4.176 | 4.222 | 230,577 | +0.00(+0.00%) |
May 18, 2010 | 4.276 | 4.388 | 4.201 | 4.222 | 224,689 | -0.00(-0.06%) |
May 17, 2010 | 4.266 | 4.273 | 4.154 | 4.224 | 193,527 | -0.02(-0.44%) |
May 14, 2010 | 4.241 | 4.269 | 4.203 | 4.243 | 142,944 | -0.04(-0.88%) |
May 13, 2010 | 4.231 | 4.452 | 4.201 | 4.280 | 319,557 | -0.05(-1.24%) |
May 12, 2010 | 4.297 | 4.363 | 4.238 | 4.334 | 529,196 | +0.06(+1.32%) |
May 11, 2010 | 4.205 | 4.280 | 4.144 | 4.278 | 360,031 | +0.01(+0.27%) |
May 10, 2010 | 4.222 | 4.287 | 4.095 | 4.266 | 703,393 | +0.18(+4.48%) |
May 07, 2010 | 4.006 | 4.123 | 3.954 | 4.083 | 579,204 | +0.10(+2.41%) |
May 06, 2010 | 4.135 | 4.171 | 3.872 | 3.987 | 558,227 | -0.14(-3.41%) |
May 05, 2010 | 4.082 | 4.147 | 4.076 | 4.128 | 340,005 | +0.00(+0.06%) |
May 04, 2010 | 4.109 | 4.151 | 4.072 | 4.126 | 364,252 | -0.03(-0.68%) |