Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2010 | 4.197 | 4.197 | 4.197 | 4.197 | 0 | +0.00(+0.00%) |
Jul 27, 2010 | 4.298 | 4.298 | 4.177 | 4.197 | 1,467 | -0.10(-2.35%) |
Jul 26, 2010 | 4.379 | 4.379 | 4.268 | 4.298 | 18,724 | -0.18(-3.95%) |
Jul 23, 2010 | 4.551 | 4.551 | 4.475 | 4.475 | 988 | -0.07(-1.56%) |
Jul 22, 2010 | 4.415 | 4.546 | 4.379 | 4.546 | 12,675 | +0.13(+2.98%) |
Jul 21, 2010 | 4.349 | 4.415 | 4.298 | 4.415 | 3,757 | -0.01(-0.23%) |
Jul 15, 2010 | 4.172 | 4.425 | 4.425 | 4.425 | 5,734 | +0.18(+4.17%) |
Jul 14, 2010 | 4.248 | 4.248 | 4.248 | 4.248 | 237 | -0.05(-1.18%) |
Jul 12, 2010 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | +0.23(+5.59%) |
Jul 09, 2010 | 4.146 | 4.146 | 4.071 | 4.071 | 790 | +0.00(+0.00%) |
Jul 08, 2010 | 4.154 | 4.154 | 4.071 | 4.071 | 2,224 | -0.03(-0.84%) |
Jul 07, 2010 | 4.172 | 4.172 | 4.091 | 4.106 | 2,471 | +0.01(+0.23%) |
Jul 06, 2010 | 4.132 | 4.132 | 4.096 | 4.096 | 2,855 | -0.03(-0.61%) |
Jul 02, 2010 | 4.121 | 4.121 | 4.121 | 4.121 | 197 | -0.05(-1.20%) |
Jul 01, 2010 | 4.243 | 4.243 | 4.152 | 4.171 | 4,617 | -0.09(-2.03%) |
Jun 30, 2010 | 4.208 | 4.258 | 4.202 | 4.258 | 4,231 | +0.02(+0.36%) |
Jun 29, 2010 | 4.243 | 4.258 | 4.207 | 4.243 | 7,253 | +0.00(+0.05%) |
Jun 25, 2010 | 4.253 | 4.253 | 4.241 | 4.241 | 2,966 | -0.02(-0.40%) |
Jun 24, 2010 | 4.134 | 4.283 | 4.134 | 4.258 | 6,802 | +0.03(+0.72%) |
Jun 23, 2010 | 4.248 | 4.248 | 4.111 | 4.228 | 18,433 | -0.00(-0.06%) |
Jun 22, 2010 | 4.230 | 4.230 | 4.230 | 4.230 | 593 | +0.09(+2.14%) |
Jun 21, 2010 | 4.248 | 4.248 | 4.086 | 4.142 | 8,471 | -0.09(-2.15%) |
Jun 18, 2010 | 4.243 | 4.298 | 4.192 | 4.233 | 4,718 | +0.17(+4.10%) |
Jun 17, 2010 | 4.121 | 4.121 | 4.046 | 4.066 | 2,022 | +0.02(+0.50%) |
Jun 16, 2010 | 4.223 | 4.223 | 4.046 | 4.046 | 8,455 | -0.20(-4.76%) |
Jun 15, 2010 | 4.248 | 4.248 | 4.243 | 4.248 | 2,278 | +0.06(+1.33%) |
Jun 14, 2010 | 4.086 | 4.248 | 4.086 | 4.192 | 7,045 | +0.12(+2.85%) |
Jun 09, 2010 | 4.076 | 4.076 | 4.076 | 4.076 | 0 | -0.05(-1.10%) |
Jun 08, 2010 | 4.101 | 4.218 | 4.081 | 4.121 | 3,003 | -0.07(-1.69%) |
Jun 07, 2010 | 3.965 | 4.248 | 3.960 | 4.192 | 19,048 | +0.02(+0.48%) |
Jun 04, 2010 | 4.172 | 4.172 | 4.172 | 4.172 | 444 | -0.07(-1.67%) |
Jun 03, 2010 | 4.233 | 4.248 | 4.207 | 4.243 | 3,243 | -0.01(-0.12%) |
Jun 02, 2010 | 4.263 | 4.283 | 4.244 | 4.248 | 3,850 | -0.02(-0.36%) |
Jun 01, 2010 | 4.293 | 4.293 | 4.263 | 4.263 | 3,361 | +0.03(+0.72%) |
May 28, 2010 | 4.263 | 4.273 | 4.233 | 4.233 | 4,439 | -0.03(-0.71%) |
May 27, 2010 | 4.238 | 4.268 | 4.233 | 4.263 | 988 | -0.01(-0.24%) |
May 26, 2010 | 4.283 | 4.283 | 4.147 | 4.273 | 10,964 | +0.05(+1.10%) |
May 25, 2010 | 4.137 | 4.288 | 4.127 | 4.227 | 14,435 | +0.05(+1.31%) |
May 24, 2010 | 4.293 | 4.293 | 4.167 | 4.172 | 9,088 | +0.00(+0.00%) |
May 21, 2010 | 4.172 | 4.172 | 4.172 | 4.172 | 197 | +0.02(+0.49%) |
May 20, 2010 | 4.218 | 4.258 | 4.121 | 4.152 | 12,005 | -0.15(-3.41%) |
May 19, 2010 | 4.218 | 4.298 | 4.218 | 4.298 | 3,156 | +0.08(+1.92%) |
May 18, 2010 | 4.223 | 4.272 | 4.218 | 4.218 | 37,578 | -0.00(-0.12%) |
May 17, 2010 | 4.203 | 4.223 | 4.203 | 4.223 | 2,121 | +0.08(+2.04%) |
May 14, 2010 | 4.188 | 4.223 | 4.113 | 4.138 | 9,450 | -0.04(-0.95%) |
May 13, 2010 | 4.223 | 4.223 | 4.148 | 4.178 | 4,222 | -0.04(-1.06%) |
May 12, 2010 | 4.108 | 4.223 | 4.103 | 4.223 | 2,278 | +0.05(+1.19%) |
May 11, 2010 | 4.138 | 4.198 | 4.138 | 4.173 | 7,829 | -0.02(-0.47%) |
May 10, 2010 | 4.203 | 4.223 | 4.153 | 4.193 | 6,460 | +0.09(+2.18%) |
May 06, 2010 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | -0.07(-1.62%) |
May 05, 2010 | 4.158 | 4.171 | 4.103 | 4.171 | 7,212 | +0.02(+0.43%) |
May 04, 2010 | 4.213 | 4.228 | 4.128 | 4.153 | 3,217 | +0.02(+0.48%) |