Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.458 | 4.458 | 4.458 | 4.458 | 3,045 | +0.03(+0.61%) |
Jul 29, 2010 | 4.437 | 4.437 | 4.431 | 4.431 | 1,861 | -0.08(-1.67%) |
Jul 28, 2010 | 4.431 | 4.507 | 4.431 | 4.507 | 13,106 | -0.01(-0.12%) |
Jul 27, 2010 | 4.512 | 4.512 | 4.512 | 4.512 | 186 | +0.05(+1.02%) |
Jul 26, 2010 | 4.431 | 4.512 | 4.431 | 4.466 | 1,954 | +0.03(+0.79%) |
Jul 23, 2010 | 4.405 | 4.437 | 4.405 | 4.431 | 8,228 | +0.04(+0.98%) |
Jul 22, 2010 | 4.426 | 4.426 | 4.255 | 4.388 | 2,161 | -0.04(-0.84%) |
Jul 21, 2010 | 4.388 | 4.426 | 4.298 | 4.426 | 1,879 | +0.17(+4.00%) |
Jul 20, 2010 | 4.176 | 4.298 | 4.165 | 4.255 | 8,275 | +0.08(+1.91%) |
Jul 19, 2010 | 3.910 | 4.176 | 3.910 | 4.176 | 10,610 | +0.13(+3.29%) |
Jul 16, 2010 | 3.931 | 4.043 | 3.931 | 4.043 | 1,064 | +0.12(+3.12%) |
Jul 15, 2010 | 3.766 | 3.920 | 3.766 | 3.920 | 3,271 | +0.13(+3.51%) |
Jul 14, 2010 | 3.851 | 3.904 | 3.787 | 3.787 | 1,868 | -0.07(-1.79%) |
Jul 13, 2010 | 3.968 | 3.974 | 3.819 | 3.857 | 6,867 | -0.03(-0.69%) |
Jul 12, 2010 | 3.883 | 3.883 | 3.883 | 3.883 | 187 | +0.00(+0.00%) |
Jul 09, 2010 | 3.984 | 3.984 | 3.883 | 3.883 | 3,145 | +0.06(+1.53%) |
Jul 08, 2010 | 3.803 | 3.835 | 3.750 | 3.825 | 1,799 | +0.02(+0.56%) |
Jul 07, 2010 | 3.798 | 3.803 | 3.777 | 3.803 | 4,996 | +0.03(+0.70%) |
Jul 06, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 1,879 | +0.00(+0.00%) |
Jul 02, 2010 | 3.841 | 3.841 | 3.777 | 3.777 | 1,879 | +0.00(+0.00%) |
Jul 01, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 375 | +0.00(+0.00%) |
Jun 29, 2010 | 3.793 | 3.777 | 3.777 | 3.777 | 5,263 | -0.18(-4.57%) |
Jun 25, 2010 | 3.830 | 3.958 | 3.830 | 3.958 | 2,338 | +0.14(+3.77%) |
Jun 24, 2010 | 3.825 | 3.899 | 3.814 | 3.814 | 751 | -0.02(-0.42%) |
Jun 23, 2010 | 3.899 | 3.912 | 3.830 | 3.830 | 1,503 | +0.00(+0.00%) |
Jun 22, 2010 | 3.803 | 3.830 | 3.782 | 3.830 | 8,010 | -0.03(-0.69%) |
Jun 21, 2010 | 3.989 | 3.989 | 3.777 | 3.857 | 1,902 | -0.10(-2.42%) |
Jun 18, 2010 | 4.021 | 4.021 | 3.782 | 3.952 | 5,729 | +0.17(+4.50%) |
Jun 17, 2010 | 3.753 | 3.803 | 3.753 | 3.782 | 3,759 | -0.04(-1.14%) |
Jun 16, 2010 | 3.936 | 3.936 | 3.814 | 3.826 | 10,723 | -0.03(-0.80%) |
Jun 15, 2010 | 3.862 | 3.862 | 3.857 | 3.857 | 3,571 | -0.03(-0.69%) |
Jun 14, 2010 | 3.883 | 3.883 | 3.883 | 3.883 | 3,376 | +0.03(+0.83%) |
Jun 11, 2010 | 4.064 | 4.064 | 3.814 | 3.851 | 3,947 | -0.14(-3.47%) |
Jun 09, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.08(+2.04%) |
Jun 07, 2010 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.01(+0.14%) |
Jun 04, 2010 | 3.883 | 3.904 | 3.883 | 3.904 | 560 | -0.14(-3.42%) |
Jun 03, 2010 | 4.123 | 4.123 | 4.043 | 4.043 | 2,255 | +0.13(+3.40%) |
Jun 02, 2010 | 4.255 | 4.255 | 3.830 | 3.910 | 26,694 | -0.43(-9.95%) |
Jun 01, 2010 | 4.341 | 4.342 | 4.335 | 4.342 | 902 | +0.01(+0.15%) |
May 28, 2010 | 4.255 | 4.601 | 4.335 | 4.335 | 5,365 | +0.08(+1.87%) |
May 26, 2010 | 4.266 | 4.255 | 4.255 | 4.255 | 3,007 | -0.01(-0.25%) |
May 25, 2010 | 4.341 | 4.341 | 4.266 | 4.266 | 2,447 | -0.01(-0.12%) |
May 24, 2010 | 4.309 | 4.309 | 4.266 | 4.271 | 1,879 | -0.04(-0.87%) |
May 21, 2010 | 4.309 | 4.309 | 4.309 | 4.309 | 187 | +0.00(+0.00%) |
May 20, 2010 | 4.426 | 4.495 | 4.309 | 4.309 | 13,259 | -0.21(-4.71%) |
May 19, 2010 | 4.442 | 4.537 | 4.431 | 4.521 | 15,033 | +0.11(+2.53%) |
May 18, 2010 | 4.388 | 4.543 | 4.388 | 4.410 | 9,909 | +0.06(+1.34%) |
May 17, 2010 | 4.346 | 4.436 | 4.314 | 4.351 | 15,409 | -0.11(-2.39%) |
May 14, 2010 | 4.521 | 4.521 | 4.458 | 4.458 | 639 | +0.16(+3.71%) |
May 13, 2010 | 4.298 | 4.309 | 4.298 | 4.298 | 2,819 | +0.01(+0.12%) |
May 12, 2010 | 4.686 | 4.713 | 4.287 | 4.293 | 9,138 | -0.03(-0.74%) |
May 11, 2010 | 4.319 | 4.410 | 4.319 | 4.325 | 2,543 | +0.04(+0.83%) |
May 10, 2010 | 4.468 | 4.468 | 4.287 | 4.289 | 4,511 | -0.07(-1.55%) |
May 07, 2010 | 4.362 | 4.362 | 4.266 | 4.357 | 3,925 | +0.00(+0.00%) |
May 06, 2010 | 4.255 | 4.361 | 4.255 | 4.357 | 1,503 | +0.10(+2.25%) |
May 05, 2010 | 4.365 | 4.452 | 4.261 | 4.261 | 8,809 | -0.23(-5.21%) |
May 04, 2010 | 4.548 | 4.548 | 4.495 | 4.495 | 5,451 | -0.08(-1.74%) |