Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.426 | 4.432 | 4.332 | 4.426 | 631,461 | +0.05(+1.07%) |
Jul 29, 2010 | 4.412 | 4.429 | 4.338 | 4.379 | 625,919 | -0.01(-0.23%) |
Jul 28, 2010 | 4.395 | 4.426 | 4.379 | 4.389 | 372,461 | -0.03(-0.76%) |
Jul 27, 2010 | 4.392 | 4.432 | 4.392 | 4.422 | 562,040 | +0.04(+0.84%) |
Jul 26, 2010 | 4.338 | 4.385 | 4.331 | 4.385 | 527,987 | +0.04(+1.01%) |
Jul 23, 2010 | 4.298 | 4.342 | 4.281 | 4.342 | 605,813 | +0.04(+1.02%) |
Jul 22, 2010 | 4.258 | 4.308 | 4.258 | 4.298 | 540,782 | +0.09(+2.15%) |
Jul 21, 2010 | 4.258 | 4.261 | 4.180 | 4.207 | 699,712 | -0.03(-0.61%) |
Jul 20, 2010 | 4.163 | 4.240 | 4.157 | 4.233 | 577,568 | +0.03(+0.63%) |
Jul 19, 2010 | 4.200 | 4.220 | 4.157 | 4.207 | 577,280 | +0.04(+0.96%) |
Jul 16, 2010 | 4.167 | 4.250 | 4.140 | 4.167 | 840,343 | -0.08(-1.96%) |
Jul 15, 2010 | 4.263 | 4.263 | 4.203 | 4.250 | 549,424 | -0.02(-0.36%) |
Jul 14, 2010 | 4.260 | 4.277 | 4.227 | 4.265 | 524,831 | +0.00(+0.05%) |
Jul 13, 2010 | 4.220 | 4.283 | 4.220 | 4.263 | 609,784 | +0.08(+1.91%) |
Jul 12, 2010 | 4.187 | 4.207 | 4.166 | 4.183 | 403,625 | -0.01(-0.32%) |
Jul 09, 2010 | 4.197 | 4.197 | 4.120 | 4.197 | 403,421 | +0.06(+1.45%) |
Jul 08, 2010 | 4.110 | 4.137 | 4.070 | 4.137 | 570,969 | +0.06(+1.47%) |
Jul 07, 2010 | 3.964 | 4.080 | 3.947 | 4.077 | 441,455 | +0.12(+3.12%) |
Jul 06, 2010 | 3.920 | 3.990 | 3.908 | 3.954 | 848,908 | +0.09(+2.24%) |
Jul 02, 2010 | 3.867 | 3.930 | 3.820 | 3.867 | 962,519 | -0.03(-0.85%) |
Jul 01, 2010 | 3.980 | 3.992 | 3.880 | 3.900 | 634,346 | -0.07(-1.84%) |
Jun 30, 2010 | 4.010 | 4.043 | 3.964 | 3.974 | 587,989 | -0.03(-0.67%) |
Jun 29, 2010 | 4.083 | 4.083 | 3.964 | 4.000 | 954,953 | -0.13(-3.22%) |
Jun 25, 2010 | 4.133 | 4.163 | 4.097 | 4.133 | 414,632 | +0.02(+0.49%) |
Jun 24, 2010 | 4.133 | 4.170 | 4.103 | 4.113 | 512,410 | -0.04(-0.88%) |
Jun 23, 2010 | 4.160 | 4.200 | 4.100 | 4.150 | 585,921 | +0.01(+0.32%) |
Jun 22, 2010 | 4.210 | 4.233 | 4.137 | 4.137 | 563,700 | -0.08(-1.90%) |
Jun 21, 2010 | 4.357 | 4.357 | 4.193 | 4.217 | 876,299 | -0.06(-1.31%) |
Jun 18, 2010 | 4.272 | 4.309 | 4.255 | 4.272 | 515,058 | +0.01(+0.31%) |
Jun 17, 2010 | 4.289 | 4.299 | 4.220 | 4.259 | 700,381 | -0.03(-0.62%) |
Jun 16, 2010 | 4.269 | 4.322 | 4.256 | 4.286 | 586,901 | +0.00(+0.05%) |
Jun 15, 2010 | 4.200 | 4.292 | 4.200 | 4.283 | 602,118 | +0.09(+2.23%) |
Jun 14, 2010 | 4.203 | 4.259 | 4.187 | 4.190 | 489,464 | +0.04(+1.04%) |
Jun 11, 2010 | 4.081 | 4.153 | 4.077 | 4.147 | 392,000 | +0.04(+0.97%) |
Jun 10, 2010 | 4.064 | 4.114 | 4.051 | 4.107 | 489,355 | +0.12(+3.07%) |
Jun 09, 2010 | 3.998 | 4.076 | 3.968 | 3.985 | 385,187 | +0.00(+0.00%) |
Jun 08, 2010 | 3.959 | 3.998 | 3.922 | 3.985 | 868,157 | +0.03(+0.75%) |
Jun 07, 2010 | 4.048 | 4.074 | 3.949 | 3.955 | 600,938 | -0.07(-1.80%) |
Jun 04, 2010 | 4.028 | 4.122 | 4.011 | 4.028 | 465,659 | -0.13(-3.10%) |
Jun 03, 2010 | 4.153 | 4.190 | 4.137 | 4.157 | 557,766 | +0.02(+0.40%) |
Jun 02, 2010 | 4.087 | 4.153 | 4.070 | 4.140 | 454,040 | +0.06(+1.46%) |
Jun 01, 2010 | 4.054 | 4.144 | 4.038 | 4.081 | 606,818 | -0.03(-0.72%) |
May 28, 2010 | 4.111 | 4.147 | 4.074 | 4.111 | 754,862 | -0.02(-0.40%) |
May 27, 2010 | 4.068 | 4.127 | 4.019 | 4.127 | 761,720 | +0.18(+4.43%) |
May 26, 2010 | 4.005 | 4.051 | 3.939 | 3.952 | 635,072 | +0.00(+0.08%) |
May 25, 2010 | 3.783 | 3.952 | 3.750 | 3.949 | 1,513 | +0.02(+0.59%) |
May 24, 2010 | 3.912 | 3.968 | 3.899 | 3.925 | 519,156 | -0.01(-0.34%) |
May 21, 2010 | 3.787 | 3.968 | 3.744 | 3.939 | 998,606 | +0.08(+1.97%) |
May 20, 2010 | 3.846 | 3.942 | 3.820 | 3.863 | 1,542,143 | -0.23(-5.65%) |
May 19, 2010 | 4.170 | 4.216 | 4.031 | 4.094 | 1,025,311 | -0.09(-2.19%) |
May 18, 2010 | 4.287 | 4.307 | 4.107 | 4.186 | 753,736 | -0.04(-1.01%) |
May 17, 2010 | 4.258 | 4.291 | 4.078 | 4.228 | 1,299,450 | -0.03(-0.77%) |
May 14, 2010 | 4.261 | 4.327 | 4.179 | 4.261 | 1,189,548 | -0.08(-1.89%) |
May 13, 2010 | 4.330 | 4.392 | 4.323 | 4.343 | 983,295 | +0.01(+0.15%) |
May 12, 2010 | 4.297 | 4.363 | 4.294 | 4.336 | 914,995 | +0.08(+1.77%) |
May 11, 2010 | 4.310 | 4.336 | 4.248 | 4.261 | 1,134,062 | -0.02(-0.38%) |
May 10, 2010 | 4.243 | 4.281 | 4.222 | 4.277 | 1,554,770 | +0.29(+7.14%) |
May 07, 2010 | 4.048 | 4.116 | 3.871 | 3.992 | 1,967,326 | +0.61(+18.14%) |
May 06, 2010 | 4.323 | 4.386 | 3.317 | 3.379 | 4,525,729 | -1.01(-23.06%) |
May 05, 2010 | 4.432 | 4.454 | 4.389 | 4.392 | 1,103,780 | -0.11(-2.47%) |
May 04, 2010 | 4.700 | 4.700 | 4.435 | 4.504 | 1,330,031 | -0.22(-4.72%) |