Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.197 | 4.233 | 4.177 | 4.197 | 354,424 | -0.02(-0.55%) |
Jul 29, 2010 | 4.233 | 4.243 | 4.147 | 4.220 | 427,480 | +0.02(+0.55%) |
Jul 28, 2010 | 4.250 | 4.253 | 4.173 | 4.197 | 429,083 | -0.05(-1.25%) |
Jul 27, 2010 | 4.256 | 4.303 | 4.237 | 4.250 | 553,824 | +0.02(+0.55%) |
Jul 26, 2010 | 4.207 | 4.230 | 4.203 | 4.227 | 275,202 | +0.02(+0.40%) |
Jul 23, 2010 | 4.187 | 4.213 | 4.160 | 4.210 | 302,679 | +0.03(+0.72%) |
Jul 22, 2010 | 4.153 | 4.187 | 4.147 | 4.180 | 567,744 | +0.06(+1.53%) |
Jul 21, 2010 | 4.187 | 4.187 | 4.104 | 4.117 | 408,860 | -0.04(-0.88%) |
Jul 20, 2010 | 4.091 | 4.163 | 4.091 | 4.153 | 484,369 | +0.03(+0.64%) |
Jul 19, 2010 | 4.140 | 4.150 | 4.104 | 4.127 | 432,641 | +0.02(+0.56%) |
Jul 16, 2010 | 4.104 | 4.239 | 4.104 | 4.104 | 427,303 | -0.05(-1.27%) |
Jul 15, 2010 | 4.150 | 4.160 | 4.091 | 4.157 | 280,898 | +0.02(+0.48%) |
Jul 14, 2010 | 4.147 | 4.147 | 4.104 | 4.137 | 260,404 | +0.00(+0.08%) |
Jul 13, 2010 | 4.117 | 4.144 | 4.114 | 4.134 | 274,376 | +0.06(+1.54%) |
Jul 12, 2010 | 4.081 | 4.097 | 4.051 | 4.071 | 337,117 | -0.03(-0.72%) |
Jul 09, 2010 | 4.101 | 4.107 | 4.051 | 4.101 | 234,048 | +0.03(+0.65%) |
Jul 08, 2010 | 4.064 | 4.074 | 4.012 | 4.074 | 357,358 | +0.04(+1.06%) |
Jul 07, 2010 | 3.916 | 4.032 | 3.896 | 4.032 | 376,999 | +0.13(+3.29%) |
Jul 06, 2010 | 3.939 | 3.946 | 3.854 | 3.903 | 430,731 | +0.01(+0.30%) |
Jul 02, 2010 | 3.892 | 3.976 | 3.860 | 3.892 | 638,044 | -0.04(-0.96%) |
Jul 01, 2010 | 3.952 | 3.962 | 3.860 | 3.929 | 555,140 | -0.12(-2.86%) |
Jun 30, 2010 | 4.084 | 4.097 | 3.946 | 4.045 | 541,594 | -0.01(-0.31%) |
Jun 29, 2010 | 4.117 | 4.117 | 3.936 | 4.058 | 616,876 | -0.05(-1.28%) |
Jun 25, 2010 | 4.111 | 4.137 | 4.051 | 4.111 | 362,434 | +0.06(+1.38%) |
Jun 24, 2010 | 4.081 | 4.104 | 4.035 | 4.055 | 339,709 | -0.03(-0.80%) |
Jun 23, 2010 | 4.127 | 4.130 | 4.071 | 4.087 | 569,368 | -0.03(-0.65%) |
Jun 22, 2010 | 4.196 | 4.236 | 4.101 | 4.114 | 358,020 | -0.08(-1.96%) |
Jun 21, 2010 | 4.209 | 4.249 | 4.196 | 4.196 | 351,605 | +0.00(+0.00%) |
Jun 18, 2010 | 4.196 | 4.203 | 4.160 | 4.196 | 476,318 | +0.04(+0.86%) |
Jun 17, 2010 | 4.154 | 4.160 | 4.089 | 4.160 | 476,281 | +0.05(+1.19%) |
Jun 16, 2010 | 4.046 | 4.128 | 4.036 | 4.111 | 426,750 | +0.03(+0.80%) |
Jun 15, 2010 | 4.027 | 4.079 | 4.005 | 4.079 | 349,805 | +0.09(+2.37%) |
Jun 14, 2010 | 4.023 | 4.030 | 3.974 | 3.984 | 361,665 | +0.03(+0.66%) |
Jun 11, 2010 | 3.906 | 3.974 | 3.906 | 3.958 | 311,748 | +0.01(+0.25%) |
Jun 10, 2010 | 3.903 | 3.961 | 3.902 | 3.948 | 342,069 | +0.09(+2.46%) |
Jun 09, 2010 | 3.886 | 3.932 | 3.844 | 3.854 | 333,372 | -0.03(-0.76%) |
Jun 08, 2010 | 3.860 | 3.883 | 3.824 | 3.883 | 447,571 | +0.02(+0.51%) |
Jun 07, 2010 | 3.899 | 3.912 | 3.860 | 3.863 | 338,003 | -0.04(-0.95%) |
Jun 04, 2010 | 3.901 | 3.961 | 3.873 | 3.901 | 631,985 | -0.10(-2.50%) |
Jun 03, 2010 | 4.007 | 4.033 | 3.981 | 4.000 | 327,178 | +0.01(+0.16%) |
Jun 02, 2010 | 3.948 | 3.994 | 3.922 | 3.994 | 393,522 | +0.07(+1.83%) |
Jun 01, 2010 | 3.935 | 3.987 | 3.899 | 3.922 | 554,317 | -0.02(-0.46%) |
May 28, 2010 | 3.940 | 3.987 | 3.932 | 3.940 | 506,312 | -0.01(-0.37%) |
May 27, 2010 | 3.948 | 3.955 | 3.899 | 3.955 | 501,672 | +0.09(+2.45%) |
May 26, 2010 | 3.909 | 3.965 | 3.841 | 3.860 | 559,052 | +0.02(+0.60%) |
May 25, 2010 | 3.762 | 3.837 | 3.703 | 3.837 | 664,385 | +0.01(+0.34%) |
May 24, 2010 | 3.821 | 3.862 | 3.808 | 3.824 | 429,330 | -0.01(-0.17%) |
May 21, 2010 | 3.808 | 3.883 | 3.635 | 3.831 | 1,019,320 | -0.03(-0.76%) |
May 20, 2010 | 3.847 | 3.903 | 3.821 | 3.860 | 1,069,428 | -0.20(-4.83%) |
May 19, 2010 | 4.177 | 4.196 | 3.978 | 4.056 | 772,059 | -0.16(-3.72%) |
May 18, 2010 | 4.284 | 4.287 | 4.167 | 4.213 | 404,078 | -0.02(-0.38%) |
May 17, 2010 | 4.193 | 4.258 | 4.119 | 4.229 | 559,148 | -0.00(-0.08%) |
May 14, 2010 | 4.232 | 4.293 | 4.200 | 4.232 | 436,281 | -0.08(-1.95%) |
May 13, 2010 | 4.339 | 4.381 | 4.316 | 4.316 | 394,820 | -0.04(-0.82%) |
May 12, 2010 | 4.319 | 4.364 | 4.313 | 4.352 | 266,909 | +0.06(+1.36%) |
May 11, 2010 | 4.308 | 4.410 | 4.285 | 4.293 | 315,508 | +0.00(+0.00%) |
May 10, 2010 | 4.247 | 4.293 | 4.203 | 4.293 | 739,445 | +0.31(+7.79%) |
May 07, 2010 | 4.074 | 4.141 | 3.880 | 3.983 | 1,160,291 | -0.09(-2.22%) |
May 06, 2010 | 4.387 | 4.394 | 1.616 | 4.074 | 2,026,949 | -0.31(-7.15%) |
May 05, 2010 | 4.405 | 4.471 | 4.387 | 4.387 | 585,876 | -0.07(-1.60%) |
May 04, 2010 | 4.474 | 4.476 | 4.432 | 4.458 | 419,448 | -0.04(-0.93%) |