Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.058 | 4.206 | 4.058 | 4.206 | 25,685 | +0.05(+1.12%) |
Jul 29, 2010 | 4.431 | 4.431 | 4.151 | 4.159 | 10,679 | -0.22(-4.98%) |
Jul 28, 2010 | 4.361 | 4.478 | 4.244 | 4.377 | 33,353 | +0.04(+0.90%) |
Jul 27, 2010 | 4.322 | 4.369 | 4.096 | 4.338 | 29,992 | +0.09(+2.01%) |
Jul 26, 2010 | 3.972 | 4.338 | 3.894 | 4.252 | 53,198 | +0.31(+7.91%) |
Jul 23, 2010 | 3.801 | 3.972 | 3.762 | 3.941 | 55,216 | +0.12(+3.27%) |
Jul 22, 2010 | 3.466 | 3.910 | 3.431 | 3.816 | 68,678 | +0.41(+12.13%) |
Jul 21, 2010 | 3.606 | 3.606 | 3.396 | 3.403 | 35,915 | -0.16(-4.38%) |
Jul 20, 2010 | 3.380 | 3.559 | 3.325 | 3.559 | 50,994 | +0.12(+3.39%) |
Jul 19, 2010 | 3.680 | 3.707 | 3.411 | 3.442 | 57,104 | -0.22(-5.96%) |
Jul 16, 2010 | 3.808 | 3.847 | 3.645 | 3.660 | 90,763 | -0.16(-4.28%) |
Jul 15, 2010 | 3.738 | 3.855 | 3.660 | 3.824 | 82,786 | +0.10(+2.72%) |
Jul 14, 2010 | 3.754 | 3.785 | 3.684 | 3.723 | 22,923 | -0.06(-1.65%) |
Jul 13, 2010 | 3.668 | 3.847 | 3.606 | 3.785 | 83,588 | +0.19(+5.42%) |
Jul 12, 2010 | 3.684 | 3.684 | 3.590 | 3.590 | 9,477 | -0.09(-2.54%) |
Jul 09, 2010 | 3.762 | 3.769 | 3.598 | 3.684 | 26,453 | -0.09(-2.27%) |
Jul 08, 2010 | 3.668 | 3.878 | 3.520 | 3.769 | 63,277 | +0.15(+4.09%) |
Jul 07, 2010 | 3.598 | 3.645 | 3.349 | 3.621 | 96,469 | +0.09(+2.65%) |
Jul 06, 2010 | 3.637 | 3.840 | 3.450 | 3.528 | 47,375 | -0.08(-2.16%) |
Jul 02, 2010 | 3.793 | 3.793 | 3.473 | 3.606 | 26,805 | -0.16(-4.34%) |
Jul 01, 2010 | 3.606 | 3.824 | 3.372 | 3.769 | 56,586 | +0.36(+10.50%) |
Jun 30, 2010 | 3.793 | 3.793 | 3.388 | 3.411 | 138,214 | -0.37(-9.69%) |
Jun 29, 2010 | 4.058 | 4.058 | 3.746 | 3.777 | 130,832 | -0.43(-10.19%) |
Jun 25, 2010 | 4.260 | 4.595 | 4.159 | 4.206 | 1,657,471 | -0.04(-0.92%) |
Jun 24, 2010 | 4.611 | 4.673 | 4.244 | 4.244 | 65,056 | -0.38(-8.25%) |
Jun 23, 2010 | 4.649 | 4.712 | 4.540 | 4.626 | 251,936 | -0.04(-0.83%) |
Jun 22, 2010 | 4.408 | 4.875 | 4.330 | 4.665 | 85,165 | +0.23(+5.09%) |
Jun 21, 2010 | 4.595 | 4.673 | 4.283 | 4.439 | 48,337 | -0.12(-2.56%) |
Jun 18, 2010 | 4.533 | 4.556 | 4.416 | 4.556 | 20,803 | +0.01(+0.17%) |
Jun 17, 2010 | 4.611 | 4.611 | 4.439 | 4.548 | 6,587 | +0.02(+0.34%) |
Jun 16, 2010 | 4.533 | 4.595 | 4.299 | 4.533 | 22,584 | +0.06(+1.39%) |
Jun 15, 2010 | 4.548 | 4.548 | 4.361 | 4.470 | 27,723 | +0.00(+0.00%) |
Jun 14, 2010 | 4.556 | 4.556 | 4.299 | 4.470 | 23,030 | +0.07(+1.59%) |
Jun 11, 2010 | 4.330 | 4.400 | 4.221 | 4.400 | 25,503 | +0.13(+3.10%) |
Jun 10, 2010 | 4.361 | 4.463 | 3.980 | 4.268 | 58,268 | +0.08(+1.86%) |
Jun 09, 2010 | 4.322 | 4.346 | 4.135 | 4.190 | 13,057 | -0.10(-2.36%) |
Jun 08, 2010 | 4.385 | 4.385 | 4.174 | 4.291 | 15,543 | +0.01(+0.18%) |
Jun 07, 2010 | 4.494 | 4.587 | 4.276 | 4.283 | 30,129 | -0.08(-1.79%) |
Jun 04, 2010 | 4.595 | 4.627 | 4.315 | 4.361 | 54,501 | -0.23(-5.08%) |
Jun 03, 2010 | 4.969 | 5.202 | 4.431 | 4.595 | 43,569 | -0.25(-5.14%) |
Jun 02, 2010 | 4.564 | 4.906 | 4.244 | 4.844 | 20,323 | +0.27(+5.96%) |
Jun 01, 2010 | 5.444 | 5.444 | 4.517 | 4.572 | 179,117 | -0.80(-14.93%) |
May 28, 2010 | 5.413 | 5.529 | 5.319 | 5.374 | 21,665 | -0.03(-0.58%) |
May 27, 2010 | 5.039 | 5.539 | 4.829 | 5.405 | 46,839 | +0.58(+12.12%) |
May 26, 2010 | 5.054 | 5.459 | 4.821 | 4.821 | 28,703 | -0.07(-1.43%) |
May 25, 2010 | 4.743 | 5.584 | 4.688 | 4.891 | 229,000 | -0.20(-3.98%) |
May 24, 2010 | 4.906 | 5.226 | 4.899 | 5.093 | 36,414 | +0.17(+3.48%) |
May 21, 2010 | 5.054 | 5.257 | 4.875 | 4.922 | 35,754 | -0.33(-6.23%) |
May 20, 2010 | 5.202 | 5.568 | 4.945 | 5.249 | 61,318 | -0.23(-4.26%) |
May 19, 2010 | 5.615 | 5.646 | 5.265 | 5.483 | 57,578 | -0.05(-0.98%) |
May 18, 2010 | 5.561 | 5.646 | 5.459 | 5.537 | 70,087 | +0.09(+1.57%) |
May 17, 2010 | 5.436 | 5.631 | 5.257 | 5.452 | 61,425 | -0.07(-1.27%) |
May 14, 2010 | 5.343 | 5.631 | 5.343 | 5.522 | 37,585 | -0.04(-0.70%) |
May 13, 2010 | 4.945 | 5.646 | 4.945 | 5.561 | 124,270 | +0.58(+11.56%) |
May 12, 2010 | 4.681 | 5.008 | 4.408 | 4.984 | 66,735 | +0.54(+12.08%) |
May 11, 2010 | 4.611 | 4.688 | 4.392 | 4.447 | 25,089 | -0.12(-2.73%) |
May 10, 2010 | 4.478 | 4.673 | 4.346 | 4.572 | 38,108 | +0.61(+15.32%) |
May 07, 2010 | 4.455 | 4.533 | 3.894 | 3.964 | 31,118 | -0.40(-9.11%) |
May 06, 2010 | 4.681 | 5.039 | 4.182 | 4.361 | 62,465 | -0.43(-8.94%) |
May 05, 2010 | 4.821 | 5.000 | 4.182 | 4.790 | 75,042 | -0.31(-6.11%) |
May 04, 2010 | 5.280 | 5.389 | 5.047 | 5.101 | 35,573 | -0.24(-4.52%) |