Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.498 | 4.568 | 4.419 | 4.498 | 624,873 | -0.02(-0.35%) |
Jul 29, 2010 | 4.507 | 4.544 | 4.448 | 4.513 | 389,557 | +0.01(+0.28%) |
Jul 28, 2010 | 4.548 | 4.563 | 4.485 | 4.501 | 279,150 | -0.06(-1.30%) |
Jul 27, 2010 | 4.591 | 4.623 | 4.560 | 4.560 | 370,033 | -0.01(-0.21%) |
Jul 26, 2010 | 4.598 | 4.598 | 4.548 | 4.569 | 275,307 | +0.01(+0.24%) |
Jul 23, 2010 | 4.535 | 4.581 | 4.535 | 4.558 | 344,120 | -0.01(-0.24%) |
Jul 22, 2010 | 4.591 | 4.604 | 4.535 | 4.569 | 557,763 | +0.07(+1.46%) |
Jul 21, 2010 | 4.663 | 4.663 | 4.485 | 4.504 | 443,136 | -0.12(-2.57%) |
Jul 20, 2010 | 4.547 | 4.632 | 4.513 | 4.623 | 638,100 | +0.05(+0.99%) |
Jul 19, 2010 | 4.592 | 4.623 | 4.522 | 4.577 | 375,608 | -0.01(-0.20%) |
Jul 16, 2010 | 4.586 | 4.662 | 4.559 | 4.586 | 538,761 | -0.08(-1.69%) |
Jul 15, 2010 | 4.620 | 4.674 | 4.550 | 4.665 | 469,866 | +0.03(+0.65%) |
Jul 14, 2010 | 4.553 | 4.656 | 4.544 | 4.635 | 493,066 | +0.05(+1.13%) |
Jul 13, 2010 | 4.529 | 4.592 | 4.504 | 4.583 | 484,267 | +0.05(+1.14%) |
Jul 12, 2010 | 4.532 | 4.544 | 4.462 | 4.532 | 782,962 | -0.01(-0.20%) |
Jul 09, 2010 | 4.541 | 4.620 | 4.489 | 4.541 | 852,375 | -0.08(-1.77%) |
Jul 08, 2010 | 4.592 | 4.656 | 4.589 | 4.623 | 343,681 | +0.04(+0.86%) |
Jul 07, 2010 | 4.544 | 4.583 | 4.489 | 4.583 | 520,767 | +0.04(+0.87%) |
Jul 06, 2010 | 4.714 | 4.714 | 4.504 | 4.544 | 609,958 | -0.14(-3.04%) |
Jul 02, 2010 | 4.686 | 4.686 | 4.532 | 4.686 | 218,623 | +0.10(+2.25%) |
Jul 01, 2010 | 4.601 | 4.620 | 4.519 | 4.583 | 333,596 | -0.04(-0.85%) |
Jun 30, 2010 | 4.626 | 4.650 | 4.616 | 4.623 | 307,520 | -0.02(-0.39%) |
Jun 29, 2010 | 4.632 | 4.671 | 4.580 | 4.641 | 434,372 | -0.02(-0.52%) |
Jun 25, 2010 | 4.665 | 4.701 | 4.595 | 4.665 | 261,743 | +0.05(+0.98%) |
Jun 24, 2010 | 4.620 | 4.653 | 4.580 | 4.620 | 252,014 | -0.01(-0.13%) |
Jun 23, 2010 | 4.577 | 4.638 | 4.544 | 4.626 | 392,722 | +0.07(+1.46%) |
Jun 22, 2010 | 4.665 | 4.680 | 4.519 | 4.559 | 489,651 | -0.08(-1.76%) |
Jun 21, 2010 | 4.604 | 4.671 | 4.601 | 4.641 | 251,697 | +0.08(+1.86%) |
Jun 18, 2010 | 4.556 | 4.595 | 4.519 | 4.556 | 257,619 | +0.03(+0.74%) |
Jun 17, 2010 | 4.535 | 4.574 | 4.495 | 4.522 | 255,568 | -0.00(-0.07%) |
Jun 16, 2010 | 4.428 | 4.541 | 4.428 | 4.525 | 486,466 | +0.06(+1.43%) |
Jun 15, 2010 | 4.322 | 4.465 | 4.322 | 4.462 | 575,452 | +0.14(+3.16%) |
Jun 14, 2010 | 4.307 | 4.371 | 4.307 | 4.325 | 473,562 | +0.02(+0.56%) |
Jun 11, 2010 | 4.225 | 4.307 | 4.225 | 4.301 | 393,559 | +0.01(+0.28%) |
Jun 10, 2010 | 4.201 | 4.289 | 4.197 | 4.289 | 579,557 | +0.13(+3.14%) |
Jun 09, 2010 | 4.180 | 4.234 | 4.149 | 4.158 | 597,630 | -0.00(-0.07%) |
Jun 08, 2010 | 4.104 | 4.162 | 4.095 | 4.162 | 356,980 | +0.02(+0.37%) |
Jun 07, 2010 | 4.158 | 4.201 | 4.104 | 4.146 | 364,148 | -0.03(-0.80%) |
Jun 04, 2010 | 4.180 | 4.237 | 4.155 | 4.180 | 551,652 | -0.08(-1.78%) |
Jun 03, 2010 | 4.246 | 4.307 | 4.216 | 4.256 | 597,327 | +0.04(+0.94%) |
Jun 02, 2010 | 4.204 | 4.228 | 4.146 | 4.216 | 444,229 | +0.05(+1.09%) |
Jun 01, 2010 | 4.162 | 4.271 | 4.162 | 4.171 | 326,474 | -0.07(-1.65%) |
May 28, 2010 | 4.240 | 4.365 | 4.234 | 4.240 | 895,590 | -0.08(-1.96%) |
May 27, 2010 | 4.219 | 4.343 | 4.219 | 4.325 | 286,137 | +0.15(+3.63%) |
May 26, 2010 | 4.231 | 4.258 | 4.158 | 4.174 | 346,615 | -0.02(-0.58%) |
May 25, 2010 | 4.043 | 4.225 | 4.034 | 4.198 | 350,584 | +0.03(+0.65%) |
May 24, 2010 | 4.119 | 4.231 | 4.119 | 4.171 | 217,733 | +0.02(+0.36%) |
May 21, 2010 | 4.061 | 4.259 | 4.013 | 4.155 | 450,662 | +0.01(+0.29%) |
May 20, 2010 | 4.171 | 4.227 | 4.143 | 4.143 | 368,872 | -0.20(-4.67%) |
May 19, 2010 | 4.413 | 4.516 | 4.262 | 4.347 | 285,659 | -0.06(-1.44%) |
May 18, 2010 | 4.489 | 4.513 | 4.410 | 4.410 | 171,082 | -0.06(-1.36%) |
May 17, 2010 | 4.507 | 4.507 | 4.398 | 4.471 | 266,632 | -0.03(-0.74%) |
May 14, 2010 | 4.504 | 4.616 | 4.474 | 4.504 | 313,587 | -0.08(-1.72%) |
May 13, 2010 | 4.626 | 4.641 | 4.583 | 4.583 | 262,818 | -0.02(-0.33%) |
May 12, 2010 | 4.580 | 4.626 | 4.535 | 4.598 | 266,210 | +0.05(+1.13%) |
May 11, 2010 | 4.565 | 4.610 | 4.544 | 4.547 | 293,983 | -0.00(-0.07%) |
May 10, 2010 | 4.562 | 4.562 | 4.512 | 4.550 | 407,997 | +0.22(+5.04%) |
May 07, 2010 | 4.371 | 4.532 | 4.268 | 4.331 | 1,210,826 | +0.01(+0.28%) |
May 06, 2010 | 4.704 | 4.726 | 3.958 | 4.319 | 3,296 | -0.42(-8.95%) |
May 05, 2010 | 4.733 | 4.805 | 4.714 | 4.744 | 248,071 | -0.04(-0.82%) |
May 04, 2010 | 4.841 | 4.850 | 4.759 | 4.783 | 260,972 | -0.09(-1.83%) |