Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.758 | 4.888 | 4.758 | 4.827 | 125,686 | +0.02(+0.32%) |
Jul 29, 2010 | 4.797 | 4.873 | 4.636 | 4.812 | 57,334 | +0.04(+0.80%) |
Jul 28, 2010 | 4.659 | 4.865 | 4.659 | 4.774 | 62,376 | +0.11(+2.29%) |
Jul 27, 2010 | 4.690 | 4.751 | 4.614 | 4.667 | 150,395 | +0.07(+1.49%) |
Jul 26, 2010 | 4.606 | 4.674 | 4.423 | 4.598 | 146,485 | +0.18(+3.97%) |
Jul 23, 2010 | 4.232 | 4.469 | 4.164 | 4.423 | 49,163 | +0.16(+3.76%) |
Jul 22, 2010 | 4.003 | 4.278 | 3.942 | 4.263 | 65,953 | +0.34(+8.54%) |
Jul 21, 2010 | 4.148 | 4.148 | 3.904 | 3.927 | 47,647 | -0.18(-4.28%) |
Jul 20, 2010 | 3.920 | 4.133 | 3.920 | 4.103 | 46,624 | +0.12(+3.07%) |
Jul 19, 2010 | 3.973 | 4.049 | 3.927 | 3.981 | 20,951 | +0.01(+0.19%) |
Jul 16, 2010 | 4.118 | 4.118 | 3.942 | 3.973 | 84,670 | -0.18(-4.40%) |
Jul 15, 2010 | 4.164 | 4.202 | 4.003 | 4.156 | 30,895 | -0.02(-0.37%) |
Jul 14, 2010 | 4.156 | 4.179 | 4.057 | 4.171 | 35,646 | +0.02(+0.37%) |
Jul 13, 2010 | 3.904 | 4.171 | 3.904 | 4.156 | 96,698 | +0.33(+8.57%) |
Jul 12, 2010 | 3.897 | 3.920 | 3.805 | 3.828 | 30,746 | -0.06(-1.57%) |
Jul 09, 2010 | 3.813 | 3.904 | 3.813 | 3.889 | 30,876 | +0.07(+1.80%) |
Jul 08, 2010 | 3.904 | 3.904 | 3.759 | 3.820 | 44,671 | -0.05(-1.38%) |
Jul 07, 2010 | 3.744 | 3.920 | 3.744 | 3.874 | 54,635 | +0.15(+4.10%) |
Jul 06, 2010 | 3.843 | 3.889 | 3.660 | 3.721 | 78,721 | -0.06(-1.61%) |
Jul 02, 2010 | 3.866 | 3.889 | 3.759 | 3.782 | 51,894 | -0.05(-1.20%) |
Jul 01, 2010 | 3.843 | 3.965 | 3.737 | 3.828 | 58,865 | -0.02(-0.40%) |
Jun 30, 2010 | 3.981 | 4.026 | 3.820 | 3.843 | 82,360 | -0.14(-3.63%) |
Jun 29, 2010 | 4.125 | 4.164 | 3.965 | 3.988 | 84,231 | -0.10(-2.43%) |
Jun 25, 2010 | 4.583 | 4.629 | 4.026 | 4.087 | 865,568 | -0.46(-10.07%) |
Jun 24, 2010 | 4.530 | 4.652 | 4.530 | 4.545 | 31,270 | -0.01(-0.17%) |
Jun 23, 2010 | 4.530 | 4.591 | 4.530 | 4.553 | 43,255 | +0.04(+0.84%) |
Jun 22, 2010 | 4.583 | 4.682 | 4.514 | 4.514 | 60,109 | -0.04(-0.84%) |
Jun 21, 2010 | 4.774 | 4.774 | 4.537 | 4.553 | 44,518 | -0.16(-3.40%) |
Jun 18, 2010 | 4.758 | 4.819 | 4.690 | 4.713 | 132,171 | -0.01(-0.16%) |
Jun 17, 2010 | 4.614 | 4.758 | 4.614 | 4.720 | 47,602 | +0.13(+2.82%) |
Jun 16, 2010 | 4.652 | 4.797 | 4.568 | 4.591 | 36,425 | -0.10(-2.11%) |
Jun 15, 2010 | 4.530 | 4.697 | 4.408 | 4.690 | 82,517 | +0.21(+4.77%) |
Jun 14, 2010 | 4.499 | 4.606 | 4.438 | 4.476 | 37,557 | +0.03(+0.69%) |
Jun 11, 2010 | 4.392 | 4.484 | 4.369 | 4.446 | 43,484 | +0.00(+0.00%) |
Jun 10, 2010 | 4.369 | 4.476 | 4.369 | 4.446 | 98,998 | +0.18(+4.11%) |
Jun 09, 2010 | 4.347 | 4.530 | 4.247 | 4.270 | 82,248 | +0.05(+1.08%) |
Jun 08, 2010 | 4.164 | 4.324 | 4.164 | 4.225 | 175,797 | +0.11(+2.59%) |
Jun 07, 2010 | 4.217 | 4.248 | 4.118 | 4.118 | 94,818 | -0.08(-1.82%) |
Jun 04, 2010 | 4.331 | 4.461 | 4.164 | 4.194 | 102,383 | -0.27(-5.98%) |
Jun 03, 2010 | 4.392 | 4.560 | 4.392 | 4.461 | 194,366 | +0.05(+1.21%) |
Jun 02, 2010 | 4.209 | 4.446 | 4.179 | 4.408 | 49,047 | +0.21(+5.09%) |
Jun 01, 2010 | 4.423 | 4.461 | 4.194 | 4.194 | 105,185 | -0.30(-6.62%) |
May 28, 2010 | 4.598 | 4.629 | 4.446 | 4.492 | 44,589 | -0.11(-2.32%) |
May 27, 2010 | 4.362 | 4.598 | 4.362 | 4.598 | 67,679 | +0.34(+8.06%) |
May 26, 2010 | 4.324 | 4.545 | 4.247 | 4.255 | 54,051 | -0.05(-1.24%) |
May 25, 2010 | 4.270 | 4.369 | 4.263 | 4.308 | 39,714 | -0.08(-1.74%) |
May 24, 2010 | 4.408 | 4.545 | 4.377 | 4.385 | 32,624 | -0.03(-0.69%) |
May 21, 2010 | 4.400 | 4.522 | 4.392 | 4.415 | 79,969 | +0.00(+0.00%) |
May 20, 2010 | 4.377 | 4.804 | 4.331 | 4.415 | 116,875 | -0.50(-10.09%) |
May 19, 2010 | 4.957 | 4.995 | 4.850 | 4.911 | 35,464 | +0.03(+0.63%) |
May 18, 2010 | 5.140 | 5.193 | 4.865 | 4.880 | 33,519 | -0.18(-3.47%) |
May 17, 2010 | 4.873 | 5.079 | 4.758 | 5.056 | 60,325 | +0.23(+4.74%) |
May 14, 2010 | 4.995 | 4.995 | 4.766 | 4.827 | 42,501 | -0.19(-3.80%) |
May 13, 2010 | 5.185 | 5.185 | 4.888 | 5.018 | 63,253 | -0.20(-3.80%) |
May 12, 2010 | 4.911 | 5.231 | 4.880 | 5.216 | 48,789 | +0.31(+6.21%) |
May 11, 2010 | 4.835 | 4.919 | 4.667 | 4.911 | 35,212 | +0.19(+4.04%) |
May 10, 2010 | 4.659 | 4.789 | 4.522 | 4.720 | 77,550 | +0.23(+5.09%) |
May 07, 2010 | 4.797 | 4.865 | 4.484 | 4.492 | 69,481 | -0.31(-6.36%) |
May 06, 2010 | 4.934 | 5.147 | 4.781 | 4.797 | 69,070 | -0.14(-2.93%) |
May 05, 2010 | 4.957 | 4.972 | 4.777 | 4.941 | 48,037 | +0.02(+0.31%) |
May 04, 2010 | 5.063 | 5.063 | 4.880 | 4.926 | 47,809 | -0.22(-4.30%) |