Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.059 | 4.207 | 4.059 | 4.207 | 25,677 | +0.05(+1.12%) |
Jul 29, 2010 | 4.433 | 4.433 | 4.152 | 4.160 | 10,675 | -0.22(-4.98%) |
Jul 28, 2010 | 4.363 | 4.479 | 4.246 | 4.378 | 33,343 | +0.04(+0.90%) |
Jul 27, 2010 | 4.324 | 4.370 | 4.098 | 4.339 | 29,982 | +0.09(+2.01%) |
Jul 26, 2010 | 3.973 | 4.339 | 3.895 | 4.254 | 53,181 | +0.31(+7.91%) |
Jul 23, 2010 | 3.802 | 3.973 | 3.763 | 3.942 | 55,199 | +0.12(+3.27%) |
Jul 22, 2010 | 3.467 | 3.911 | 3.432 | 3.817 | 68,657 | +0.41(+12.13%) |
Jul 21, 2010 | 3.607 | 3.607 | 3.397 | 3.404 | 35,904 | -0.16(-4.38%) |
Jul 20, 2010 | 3.381 | 3.560 | 3.327 | 3.560 | 50,979 | +0.12(+3.39%) |
Jul 19, 2010 | 3.681 | 3.708 | 3.412 | 3.443 | 57,086 | -0.22(-5.96%) |
Jul 16, 2010 | 3.810 | 3.848 | 3.646 | 3.662 | 90,735 | -0.16(-4.28%) |
Jul 15, 2010 | 3.739 | 3.856 | 3.662 | 3.825 | 82,760 | +0.10(+2.72%) |
Jul 14, 2010 | 3.755 | 3.786 | 3.685 | 3.724 | 22,916 | -0.06(-1.65%) |
Jul 13, 2010 | 3.669 | 3.848 | 3.607 | 3.786 | 83,562 | +0.19(+5.42%) |
Jul 12, 2010 | 3.685 | 3.685 | 3.591 | 3.591 | 9,474 | -0.09(-2.54%) |
Jul 09, 2010 | 3.763 | 3.771 | 3.599 | 3.685 | 26,445 | -0.09(-2.27%) |
Jul 08, 2010 | 3.669 | 3.880 | 3.521 | 3.771 | 63,258 | +0.15(+4.09%) |
Jul 07, 2010 | 3.599 | 3.646 | 3.350 | 3.623 | 96,440 | +0.09(+2.65%) |
Jul 06, 2010 | 3.638 | 3.841 | 3.451 | 3.529 | 47,360 | -0.08(-2.16%) |
Jul 02, 2010 | 3.794 | 3.794 | 3.475 | 3.607 | 26,797 | -0.16(-4.34%) |
Jul 01, 2010 | 3.607 | 3.825 | 3.373 | 3.771 | 56,569 | +0.36(+10.50%) |
Jun 30, 2010 | 3.794 | 3.794 | 3.389 | 3.412 | 138,172 | -0.37(-9.69%) |
Jun 29, 2010 | 4.059 | 4.059 | 3.747 | 3.778 | 130,792 | -0.43(-10.19%) |
Jun 25, 2010 | 4.261 | 4.596 | 4.160 | 4.207 | 1,656,962 | -0.04(-0.92%) |
Jun 24, 2010 | 4.612 | 4.674 | 4.246 | 4.246 | 65,036 | -0.38(-8.25%) |
Jun 23, 2010 | 4.651 | 4.713 | 4.542 | 4.628 | 251,859 | -0.04(-0.83%) |
Jun 22, 2010 | 4.409 | 4.877 | 4.331 | 4.666 | 85,139 | +0.23(+5.09%) |
Jun 21, 2010 | 4.596 | 4.674 | 4.285 | 4.441 | 48,322 | -0.12(-2.56%) |
Jun 18, 2010 | 4.534 | 4.557 | 4.417 | 4.557 | 20,797 | +0.01(+0.17%) |
Jun 17, 2010 | 4.612 | 4.612 | 4.441 | 4.550 | 6,585 | +0.02(+0.34%) |
Jun 16, 2010 | 4.534 | 4.596 | 4.300 | 4.534 | 22,577 | +0.06(+1.39%) |
Jun 15, 2010 | 4.550 | 4.550 | 4.363 | 4.472 | 27,714 | +0.00(+0.00%) |
Jun 14, 2010 | 4.557 | 4.557 | 4.300 | 4.472 | 23,023 | +0.07(+1.59%) |
Jun 11, 2010 | 4.331 | 4.402 | 4.222 | 4.402 | 25,495 | +0.13(+3.10%) |
Jun 10, 2010 | 4.363 | 4.464 | 3.981 | 4.269 | 58,251 | +0.08(+1.86%) |
Jun 09, 2010 | 4.324 | 4.347 | 4.137 | 4.191 | 13,053 | -0.10(-2.36%) |
Jun 08, 2010 | 4.386 | 4.386 | 4.176 | 4.293 | 15,538 | +0.01(+0.18%) |
Jun 07, 2010 | 4.495 | 4.589 | 4.277 | 4.285 | 30,120 | -0.08(-1.79%) |
Jun 04, 2010 | 4.596 | 4.629 | 4.316 | 4.363 | 54,484 | -0.23(-5.08%) |
Jun 03, 2010 | 4.970 | 5.204 | 4.433 | 4.596 | 43,556 | -0.25(-5.14%) |
Jun 02, 2010 | 4.565 | 4.908 | 4.246 | 4.846 | 20,317 | +0.27(+5.96%) |
Jun 01, 2010 | 5.446 | 5.446 | 4.518 | 4.573 | 179,062 | -0.80(-14.93%) |
May 28, 2010 | 5.414 | 5.531 | 5.321 | 5.375 | 21,658 | -0.03(-0.58%) |
May 27, 2010 | 5.040 | 5.541 | 4.830 | 5.407 | 46,825 | +0.58(+12.12%) |
May 26, 2010 | 5.056 | 5.461 | 4.822 | 4.822 | 28,694 | -0.07(-1.43%) |
May 25, 2010 | 4.744 | 5.586 | 4.690 | 4.892 | 228,929 | -0.20(-3.98%) |
May 24, 2010 | 4.908 | 5.227 | 4.900 | 5.095 | 36,403 | +0.17(+3.48%) |
May 21, 2010 | 5.056 | 5.259 | 4.877 | 4.924 | 35,743 | -0.33(-6.23%) |
May 20, 2010 | 5.204 | 5.570 | 4.947 | 5.251 | 61,299 | -0.23(-4.26%) |
May 19, 2010 | 5.617 | 5.648 | 5.266 | 5.484 | 57,560 | -0.05(-0.98%) |
May 18, 2010 | 5.562 | 5.648 | 5.461 | 5.539 | 70,065 | +0.09(+1.57%) |
May 17, 2010 | 5.438 | 5.632 | 5.259 | 5.453 | 61,406 | -0.07(-1.27%) |
May 14, 2010 | 5.344 | 5.632 | 5.344 | 5.523 | 37,574 | -0.04(-0.70%) |
May 13, 2010 | 4.947 | 5.648 | 4.947 | 5.562 | 124,232 | +0.58(+11.56%) |
May 12, 2010 | 4.682 | 5.009 | 4.409 | 4.986 | 66,715 | +0.54(+12.08%) |
May 11, 2010 | 4.612 | 4.690 | 4.394 | 4.448 | 25,082 | -0.12(-2.73%) |
May 10, 2010 | 4.479 | 4.674 | 4.347 | 4.573 | 38,096 | +0.61(+15.32%) |
May 07, 2010 | 4.456 | 4.534 | 3.895 | 3.965 | 31,108 | -0.40(-9.11%) |
May 06, 2010 | 4.682 | 5.040 | 4.183 | 4.363 | 62,445 | -0.43(-8.94%) |
May 05, 2010 | 4.822 | 5.001 | 4.183 | 4.791 | 75,019 | -0.31(-6.11%) |
May 04, 2010 | 5.282 | 5.391 | 5.048 | 5.103 | 35,562 | -0.24(-4.52%) |