Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.117 | 4.210 | 4.066 | 4.117 | 87,143 | -0.01(-0.35%) |
Jul 29, 2010 | 4.088 | 4.268 | 4.088 | 4.131 | 179,205 | +0.07(+1.77%) |
Jul 28, 2010 | 4.023 | 4.153 | 4.009 | 4.059 | 189,560 | +0.06(+1.62%) |
Jul 27, 2010 | 4.059 | 4.059 | 3.995 | 3.995 | 106,379 | -0.01(-0.18%) |
Jul 26, 2010 | 3.973 | 4.066 | 3.966 | 4.002 | 127,476 | +0.04(+0.91%) |
Jul 23, 2010 | 3.959 | 4.030 | 3.959 | 3.966 | 108,582 | +0.01(+0.18%) |
Jul 22, 2010 | 4.009 | 4.074 | 3.959 | 3.959 | 106,743 | +0.00(+0.00%) |
Jul 21, 2010 | 3.959 | 4.059 | 3.951 | 3.959 | 574,519 | +0.00(+0.00%) |
Jul 20, 2010 | 3.951 | 4.081 | 3.944 | 3.959 | 114,764 | +0.01(+0.37%) |
Jul 19, 2010 | 4.045 | 4.095 | 3.944 | 3.944 | 94,729 | -0.09(-2.14%) |
Jul 16, 2010 | 4.031 | 4.131 | 3.944 | 4.031 | 161,207 | -0.04(-0.88%) |
Jul 15, 2010 | 4.203 | 4.282 | 3.973 | 4.066 | 178,470 | -0.14(-3.25%) |
Jul 14, 2010 | 4.203 | 4.311 | 4.138 | 4.203 | 64,732 | +0.05(+1.21%) |
Jul 13, 2010 | 4.261 | 4.304 | 4.153 | 4.153 | 70,944 | -0.09(-2.20%) |
Jul 12, 2010 | 4.225 | 4.369 | 4.095 | 4.246 | 105,125 | +0.07(+1.72%) |
Jul 09, 2010 | 4.174 | 4.376 | 4.138 | 4.174 | 64,942 | -0.20(-4.64%) |
Jul 08, 2010 | 4.318 | 4.398 | 4.138 | 4.377 | 61,043 | +0.00(+0.03%) |
Jul 07, 2010 | 4.318 | 4.430 | 4.124 | 4.376 | 40,670 | +0.12(+2.70%) |
Jul 06, 2010 | 4.333 | 4.391 | 4.261 | 4.261 | 48,059 | -0.02(-0.50%) |
Jul 02, 2010 | 4.282 | 4.628 | 4.254 | 4.282 | 74,316 | -0.27(-6.00%) |
Jul 01, 2010 | 4.340 | 4.829 | 4.318 | 4.556 | 209,383 | +0.27(+6.21%) |
Jun 30, 2010 | 3.901 | 4.419 | 3.858 | 4.290 | 214,079 | +0.33(+8.36%) |
Jun 29, 2010 | 3.980 | 4.030 | 3.894 | 3.959 | 99,368 | -0.12(-3.00%) |
Jun 25, 2010 | 4.081 | 4.146 | 3.987 | 4.081 | 23,137 | -0.05(-1.22%) |
Jun 24, 2010 | 4.282 | 4.282 | 4.131 | 4.131 | 35,407 | -0.12(-2.88%) |
Jun 23, 2010 | 4.271 | 4.295 | 4.174 | 4.254 | 72,360 | +0.00(+0.00%) |
Jun 22, 2010 | 4.340 | 4.426 | 4.254 | 4.254 | 65,554 | -0.04(-0.84%) |
Jun 21, 2010 | 4.441 | 4.527 | 4.254 | 4.290 | 99,841 | +0.00(+0.00%) |
Jun 18, 2010 | 4.290 | 4.491 | 4.290 | 4.290 | 6,113 | -0.03(-0.67%) |
Jun 17, 2010 | 4.405 | 4.405 | 4.318 | 4.318 | 3,890 | +0.00(+0.00%) |
Jun 16, 2010 | 4.347 | 4.347 | 4.246 | 4.318 | 35,563 | -0.02(-0.50%) |
Jun 15, 2010 | 4.246 | 4.434 | 4.131 | 4.340 | 107,266 | +0.04(+0.84%) |
Jun 14, 2010 | 4.369 | 4.405 | 4.225 | 4.304 | 49,129 | +0.06(+1.36%) |
Jun 11, 2010 | 4.318 | 4.318 | 4.138 | 4.246 | 27,301 | -0.10(-2.32%) |
Jun 10, 2010 | 4.407 | 4.426 | 4.290 | 4.347 | 46,545 | -0.03(-0.66%) |
Jun 09, 2010 | 4.484 | 4.484 | 4.340 | 4.376 | 12,087 | -0.08(-1.78%) |
Jun 08, 2010 | 4.491 | 4.520 | 4.347 | 4.455 | 37,097 | +0.05(+1.14%) |
Jun 07, 2010 | 4.491 | 4.498 | 4.110 | 4.405 | 76,896 | -0.09(-2.08%) |
Jun 04, 2010 | 4.498 | 4.563 | 4.362 | 4.498 | 41,504 | -0.01(-0.16%) |
Jun 03, 2010 | 4.613 | 4.613 | 4.390 | 4.506 | 80,616 | -0.04(-0.79%) |
Jun 02, 2010 | 4.552 | 4.599 | 4.542 | 4.542 | 20,007 | -0.01(-0.32%) |
Jun 01, 2010 | 4.545 | 4.613 | 4.498 | 4.556 | 26,919 | -0.04(-0.94%) |
May 28, 2010 | 4.599 | 4.707 | 4.477 | 4.599 | 38,139 | +0.00(+0.00%) |
May 27, 2010 | 4.498 | 4.664 | 4.477 | 4.599 | 101,037 | +0.20(+4.58%) |
May 26, 2010 | 4.498 | 4.556 | 4.383 | 4.398 | 30,434 | +0.06(+1.33%) |
May 25, 2010 | 4.383 | 4.390 | 4.282 | 4.340 | 34,721 | -0.05(-1.15%) |
May 24, 2010 | 4.484 | 4.484 | 4.146 | 4.390 | 48,750 | -0.09(-2.09%) |
May 21, 2010 | 4.441 | 4.606 | 4.304 | 4.484 | 57,597 | -0.04(-0.80%) |
May 20, 2010 | 4.678 | 4.693 | 4.390 | 4.520 | 51,563 | -0.18(-3.83%) |
May 19, 2010 | 4.923 | 4.923 | 4.685 | 4.700 | 27,207 | -0.05(-1.06%) |
May 18, 2010 | 4.757 | 4.786 | 4.729 | 4.750 | 44,680 | -0.01(-0.15%) |
May 17, 2010 | 4.757 | 4.829 | 4.678 | 4.757 | 93,256 | -0.01(-0.15%) |
May 14, 2010 | 4.765 | 4.844 | 4.757 | 4.765 | 24,025 | -0.06(-1.34%) |
May 13, 2010 | 4.816 | 4.873 | 4.786 | 4.829 | 8,889 | +0.04(+0.90%) |
May 12, 2010 | 4.945 | 4.945 | 4.765 | 4.786 | 48,566 | -0.07(-1.48%) |
May 11, 2010 | 4.945 | 4.945 | 4.837 | 4.858 | 57,681 | -0.10(-2.03%) |
May 10, 2010 | 4.966 | 4.973 | 4.959 | 4.959 | 75,252 | -0.06(-1.29%) |
May 07, 2010 | 5.053 | 5.117 | 4.966 | 5.024 | 54,657 | -0.05(-0.99%) |
May 06, 2010 | 5.089 | 5.117 | 4.779 | 5.074 | 227,094 | -0.04(-0.84%) |
May 05, 2010 | 5.060 | 5.146 | 5.053 | 5.117 | 102,100 | +0.03(+0.57%) |
May 04, 2010 | 5.175 | 5.196 | 5.038 | 5.089 | 133,730 | -0.14(-2.62%) |