Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.552 | 4.562 | 4.490 | 4.552 | 557,101 | +0.00(+0.00%) |
Jul 29, 2010 | 4.521 | 4.556 | 4.518 | 4.552 | 1,407 | +0.02(+0.49%) |
Jul 28, 2010 | 4.559 | 4.559 | 4.512 | 4.530 | 687,535 | +0.00(+0.00%) |
Jul 27, 2010 | 4.505 | 4.530 | 4.490 | 4.530 | 2,025 | +0.02(+0.49%) |
Jul 26, 2010 | 4.427 | 4.508 | 4.427 | 4.508 | 989,609 | +0.07(+1.48%) |
Jul 23, 2010 | 4.446 | 4.452 | 4.421 | 4.443 | 480,613 | +0.01(+0.21%) |
Jul 22, 2010 | 4.427 | 4.436 | 4.402 | 4.433 | 2,184 | +0.03(+0.64%) |
Jul 21, 2010 | 4.392 | 4.405 | 4.377 | 4.405 | 492,191 | +0.02(+0.36%) |
Jul 20, 2010 | 4.358 | 4.392 | 4.342 | 4.389 | 672 | +0.02(+0.36%) |
Jul 19, 2010 | 4.380 | 4.380 | 4.345 | 4.373 | 497,634 | +0.01(+0.29%) |
Jul 16, 2010 | 4.361 | 4.361 | 4.326 | 4.361 | 472,848 | +0.02(+0.51%) |
Jul 15, 2010 | 4.361 | 4.370 | 4.320 | 4.339 | 430,450 | -0.01(-0.22%) |
Jul 14, 2010 | 4.339 | 4.386 | 4.333 | 4.348 | 2,423 | -0.02(-0.43%) |
Jul 13, 2010 | 4.348 | 4.380 | 4.345 | 4.367 | 917 | +0.02(+0.51%) |
Jul 12, 2010 | 4.295 | 4.345 | 4.295 | 4.345 | 441,035 | +0.03(+0.65%) |
Jul 09, 2010 | 4.317 | 4.333 | 4.232 | 4.317 | 1,220,865 | +0.06(+1.33%) |
Jul 08, 2010 | 4.267 | 4.267 | 4.191 | 4.260 | 1,379 | -0.01(-0.15%) |
Jul 07, 2010 | 4.198 | 4.267 | 4.198 | 4.267 | 451,546 | +0.07(+1.57%) |
Jul 06, 2010 | 4.185 | 4.229 | 4.179 | 4.201 | 388 | +0.04(+0.97%) |
Jul 02, 2010 | 4.160 | 4.163 | 4.082 | 4.160 | 704,315 | +0.05(+1.21%) |
Jul 01, 2010 | 4.167 | 4.170 | 4.023 | 4.110 | 998,962 | -0.07(-1.79%) |
Jun 30, 2010 | 4.176 | 4.198 | 4.176 | 4.185 | 1,707 | +0.01(+0.22%) |
Jun 29, 2010 | 4.235 | 4.235 | 4.163 | 4.176 | 727,817 | -0.06(-1.47%) |
Jun 25, 2010 | 4.238 | 4.260 | 4.216 | 4.238 | 391,139 | -0.01(-0.15%) |
Jun 24, 2010 | 4.235 | 4.251 | 4.210 | 4.244 | 402,002 | -0.01(-0.22%) |
Jun 23, 2010 | 4.219 | 4.279 | 4.204 | 4.254 | 732,390 | +0.03(+0.81%) |
Jun 22, 2010 | 4.260 | 4.263 | 4.207 | 4.219 | 399,630 | -0.03(-0.66%) |
Jun 21, 2010 | 4.241 | 4.266 | 4.223 | 4.248 | 730,429 | +0.06(+1.34%) |
Jun 18, 2010 | 4.191 | 4.216 | 4.160 | 4.191 | 543,605 | +0.01(+0.22%) |
Jun 17, 2010 | 4.191 | 4.191 | 4.154 | 4.182 | 433,340 | +0.02(+0.37%) |
Jun 16, 2010 | 4.151 | 4.188 | 4.138 | 4.167 | 577,553 | +0.00(+0.00%) |
Jun 15, 2010 | 4.117 | 4.170 | 4.098 | 4.167 | 1,277 | +0.05(+1.13%) |
Jun 14, 2010 | 4.098 | 4.142 | 4.098 | 4.120 | 719,028 | +0.03(+0.84%) |
Jun 11, 2010 | 4.020 | 4.092 | 4.020 | 4.085 | 339,293 | +0.00(+0.08%) |
Jun 10, 2010 | 4.079 | 4.098 | 4.051 | 4.082 | 1,703 | +0.05(+1.24%) |
Jun 09, 2010 | 4.073 | 4.073 | 4.011 | 4.032 | 399,444 | +0.00(+0.00%) |
Jun 08, 2010 | 4.001 | 4.032 | 3.961 | 4.032 | 2,133 | +0.02(+0.54%) |
Jun 07, 2010 | 4.017 | 4.029 | 3.970 | 4.011 | 481,541 | +0.01(+0.16%) |
Jun 04, 2010 | 4.004 | 4.048 | 3.964 | 4.004 | 838,927 | -0.06(-1.53%) |
Jun 03, 2010 | 3.995 | 4.076 | 3.995 | 4.067 | 919,567 | +0.07(+1.87%) |
Jun 02, 2010 | 3.995 | 4.026 | 3.951 | 3.992 | 464,168 | +0.03(+0.79%) |
Jun 01, 2010 | 3.930 | 4.004 | 3.930 | 3.961 | 687,334 | -0.01(-0.16%) |
May 28, 2010 | 3.967 | 4.013 | 3.931 | 3.967 | 521,281 | -0.02(-0.62%) |
May 27, 2010 | 3.958 | 3.995 | 3.914 | 3.992 | 1,017,013 | +0.11(+2.87%) |
May 26, 2010 | 3.945 | 3.955 | 3.877 | 3.880 | 11,319 | +0.00(+0.00%) |
May 25, 2010 | 3.825 | 3.914 | 3.741 | 3.880 | 3,185 | -0.04(-1.03%) |
May 24, 2010 | 3.856 | 3.936 | 3.850 | 3.921 | 1,323,830 | +0.09(+2.34%) |
May 21, 2010 | 3.837 | 3.880 | 3.649 | 3.831 | 1,568,043 | +0.00(+0.00%) |
May 20, 2010 | 3.791 | 3.862 | 3.775 | 3.831 | 1,722,217 | -0.12(-3.13%) |
May 19, 2010 | 3.973 | 4.010 | 3.902 | 3.955 | 1,583,978 | -0.07(-1.77%) |
May 18, 2010 | 4.128 | 4.146 | 3.986 | 4.026 | 371 | -0.05(-1.29%) |
May 17, 2010 | 4.128 | 4.149 | 4.016 | 4.078 | 1,124,336 | -0.07(-1.71%) |
May 14, 2010 | 4.149 | 4.211 | 4.060 | 4.149 | 856,013 | -0.06(-1.32%) |
May 13, 2010 | 4.180 | 4.230 | 4.168 | 4.205 | 632,117 | +0.02(+0.59%) |
May 12, 2010 | 4.174 | 4.217 | 4.156 | 4.180 | 980,506 | +0.01(+0.22%) |
May 11, 2010 | 4.153 | 4.177 | 4.149 | 4.171 | 1,021,758 | +0.07(+1.73%) |
May 10, 2010 | 4.097 | 4.115 | 4.091 | 4.100 | 1,601,776 | +0.16(+4.08%) |
May 07, 2010 | 3.871 | 3.958 | 3.788 | 3.939 | 2,564,187 | +0.55(+16.24%) |
May 06, 2010 | 3.389 | 4.211 | 3.389 | 3.389 | 954 | -0.82(-19.53%) |
May 05, 2010 | 4.245 | 4.298 | 4.179 | 4.211 | 3,032,645 | -0.22(-4.95%) |
May 04, 2010 | 4.446 | 4.460 | 4.415 | 4.431 | 1,008,025 | -0.03(-0.69%) |