Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.463 | 4.533 | 4.386 | 4.463 | 629,694 | -0.02(-0.35%) |
Jul 29, 2010 | 4.472 | 4.510 | 4.413 | 4.479 | 392,562 | +0.01(+0.28%) |
Jul 28, 2010 | 4.513 | 4.528 | 4.451 | 4.466 | 281,304 | -0.06(-1.30%) |
Jul 27, 2010 | 4.556 | 4.587 | 4.525 | 4.525 | 372,888 | -0.01(-0.21%) |
Jul 26, 2010 | 4.562 | 4.562 | 4.513 | 4.534 | 277,431 | +0.01(+0.24%) |
Jul 23, 2010 | 4.500 | 4.546 | 4.500 | 4.524 | 346,775 | -0.01(-0.24%) |
Jul 22, 2010 | 4.556 | 4.569 | 4.500 | 4.534 | 562,066 | +0.07(+1.46%) |
Jul 21, 2010 | 4.627 | 4.627 | 4.451 | 4.469 | 446,555 | -0.12(-2.57%) |
Jul 20, 2010 | 4.512 | 4.596 | 4.479 | 4.587 | 643,022 | +0.05(+0.99%) |
Jul 19, 2010 | 4.557 | 4.587 | 4.488 | 4.542 | 378,506 | -0.01(-0.20%) |
Jul 16, 2010 | 4.551 | 4.626 | 4.524 | 4.551 | 542,917 | -0.08(-1.69%) |
Jul 15, 2010 | 4.584 | 4.638 | 4.515 | 4.629 | 473,491 | +0.03(+0.65%) |
Jul 14, 2010 | 4.518 | 4.620 | 4.509 | 4.599 | 496,870 | +0.05(+1.13%) |
Jul 13, 2010 | 4.494 | 4.557 | 4.470 | 4.548 | 488,003 | +0.05(+1.14%) |
Jul 12, 2010 | 4.497 | 4.509 | 4.428 | 4.497 | 789,002 | -0.01(-0.20%) |
Jul 09, 2010 | 4.506 | 4.584 | 4.455 | 4.506 | 858,950 | -0.08(-1.77%) |
Jul 08, 2010 | 4.557 | 4.620 | 4.554 | 4.587 | 346,332 | +0.04(+0.86%) |
Jul 07, 2010 | 4.509 | 4.548 | 4.455 | 4.548 | 524,784 | +0.04(+0.87%) |
Jul 06, 2010 | 4.677 | 4.677 | 4.470 | 4.509 | 614,663 | -0.14(-3.04%) |
Jul 02, 2010 | 4.650 | 4.650 | 4.497 | 4.650 | 220,310 | +0.10(+2.25%) |
Jul 01, 2010 | 4.566 | 4.584 | 4.485 | 4.548 | 336,169 | -0.04(-0.85%) |
Jun 30, 2010 | 4.590 | 4.614 | 4.581 | 4.587 | 309,893 | -0.02(-0.39%) |
Jun 29, 2010 | 4.596 | 4.635 | 4.545 | 4.605 | 437,723 | -0.02(-0.52%) |
Jun 25, 2010 | 4.629 | 4.665 | 4.560 | 4.629 | 263,762 | +0.05(+0.98%) |
Jun 24, 2010 | 4.584 | 4.617 | 4.545 | 4.584 | 253,958 | -0.01(-0.13%) |
Jun 23, 2010 | 4.542 | 4.602 | 4.509 | 4.590 | 395,752 | +0.07(+1.46%) |
Jun 22, 2010 | 4.629 | 4.644 | 4.485 | 4.524 | 493,428 | -0.08(-1.76%) |
Jun 21, 2010 | 4.569 | 4.635 | 4.566 | 4.605 | 253,639 | +0.08(+1.86%) |
Jun 18, 2010 | 4.521 | 4.560 | 4.485 | 4.521 | 259,606 | +0.03(+0.74%) |
Jun 17, 2010 | 4.500 | 4.539 | 4.461 | 4.488 | 257,540 | -0.00(-0.07%) |
Jun 16, 2010 | 4.395 | 4.506 | 4.395 | 4.491 | 490,219 | +0.06(+1.43%) |
Jun 15, 2010 | 4.289 | 4.431 | 4.289 | 4.428 | 579,892 | +0.14(+3.16%) |
Jun 14, 2010 | 4.274 | 4.337 | 4.274 | 4.292 | 477,215 | +0.02(+0.56%) |
Jun 11, 2010 | 4.193 | 4.274 | 4.193 | 4.268 | 396,596 | +0.01(+0.28%) |
Jun 10, 2010 | 4.169 | 4.256 | 4.165 | 4.256 | 584,028 | +0.13(+3.14%) |
Jun 09, 2010 | 4.148 | 4.202 | 4.118 | 4.127 | 602,241 | -0.00(-0.07%) |
Jun 08, 2010 | 4.072 | 4.130 | 4.063 | 4.130 | 359,734 | +0.02(+0.37%) |
Jun 07, 2010 | 4.127 | 4.169 | 4.072 | 4.115 | 366,957 | -0.03(-0.80%) |
Jun 04, 2010 | 4.148 | 4.205 | 4.124 | 4.148 | 555,908 | -0.08(-1.78%) |
Jun 03, 2010 | 4.214 | 4.274 | 4.184 | 4.223 | 601,935 | +0.04(+0.94%) |
Jun 02, 2010 | 4.172 | 4.196 | 4.115 | 4.184 | 447,656 | +0.05(+1.09%) |
Jun 01, 2010 | 4.130 | 4.238 | 4.130 | 4.139 | 328,993 | -0.07(-1.65%) |
May 28, 2010 | 4.208 | 4.331 | 4.202 | 4.208 | 902,499 | -0.08(-1.96%) |
May 27, 2010 | 4.187 | 4.310 | 4.187 | 4.292 | 288,344 | +0.15(+3.63%) |
May 26, 2010 | 4.199 | 4.225 | 4.127 | 4.142 | 349,289 | -0.02(-0.58%) |
May 25, 2010 | 4.012 | 4.193 | 4.003 | 4.166 | 353,289 | +0.03(+0.65%) |
May 24, 2010 | 4.088 | 4.199 | 4.088 | 4.139 | 219,413 | +0.02(+0.36%) |
May 21, 2010 | 4.030 | 4.226 | 3.982 | 4.124 | 454,138 | +0.01(+0.29%) |
May 20, 2010 | 4.139 | 4.194 | 4.112 | 4.112 | 371,718 | -0.20(-4.67%) |
May 19, 2010 | 4.379 | 4.482 | 4.229 | 4.313 | 287,862 | -0.06(-1.44%) |
May 18, 2010 | 4.455 | 4.479 | 4.376 | 4.376 | 172,402 | -0.06(-1.36%) |
May 17, 2010 | 4.473 | 4.473 | 4.364 | 4.437 | 268,689 | -0.03(-0.74%) |
May 14, 2010 | 4.470 | 4.581 | 4.440 | 4.470 | 316,006 | -0.08(-1.72%) |
May 13, 2010 | 4.590 | 4.605 | 4.548 | 4.548 | 264,845 | -0.02(-0.33%) |
May 12, 2010 | 4.545 | 4.590 | 4.500 | 4.563 | 268,264 | +0.05(+1.13%) |
May 11, 2010 | 4.530 | 4.575 | 4.509 | 4.512 | 296,251 | -0.00(-0.07%) |
May 10, 2010 | 4.527 | 4.527 | 4.477 | 4.515 | 411,144 | +0.22(+5.04%) |
May 07, 2010 | 4.337 | 4.497 | 4.235 | 4.298 | 1,220,167 | +0.01(+0.28%) |
May 06, 2010 | 4.668 | 4.689 | 3.928 | 4.286 | 3,322 | -0.42(-8.95%) |
May 05, 2010 | 4.697 | 4.768 | 4.677 | 4.708 | 249,985 | -0.04(-0.82%) |
May 04, 2010 | 4.804 | 4.813 | 4.723 | 4.747 | 262,985 | -0.09(-1.83%) |