Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.740 | 4.865 | 4.665 | 4.812 | 294,523 | +0.01(+0.18%) |
Jul 29, 2010 | 4.858 | 4.871 | 4.774 | 4.803 | 567,586 | -0.01(-0.22%) |
Jul 28, 2010 | 4.862 | 4.924 | 4.791 | 4.814 | 285,164 | -0.06(-1.30%) |
Jul 27, 2010 | 4.911 | 4.987 | 4.854 | 4.877 | 290,925 | -0.00(-0.04%) |
Jul 26, 2010 | 4.843 | 4.884 | 4.784 | 4.879 | 516,415 | +0.03(+0.66%) |
Jul 23, 2010 | 4.632 | 4.850 | 4.574 | 4.848 | 611,868 | +0.21(+4.62%) |
Jul 22, 2010 | 4.598 | 4.653 | 4.568 | 4.634 | 1,095,126 | +0.12(+2.72%) |
Jul 21, 2010 | 4.629 | 4.642 | 4.462 | 4.511 | 438,277 | -0.07(-1.57%) |
Jul 20, 2010 | 4.433 | 4.617 | 4.392 | 4.583 | 353,131 | +0.10(+2.17%) |
Jul 19, 2010 | 4.456 | 4.488 | 4.359 | 4.485 | 193,621 | +0.04(+0.86%) |
Jul 16, 2010 | 4.479 | 4.515 | 4.433 | 4.447 | 353,495 | -0.07(-1.55%) |
Jul 15, 2010 | 4.562 | 4.564 | 4.443 | 4.517 | 176,358 | -0.07(-1.61%) |
Jul 14, 2010 | 4.593 | 4.610 | 4.528 | 4.591 | 125,281 | -0.01(-0.14%) |
Jul 13, 2010 | 4.490 | 4.619 | 4.457 | 4.598 | 457,103 | +0.17(+3.78%) |
Jul 12, 2010 | 4.454 | 4.524 | 4.420 | 4.430 | 293,763 | -0.05(-1.09%) |
Jul 09, 2010 | 4.485 | 4.492 | 4.433 | 4.479 | 197,129 | -0.02(-0.38%) |
Jul 08, 2010 | 4.541 | 4.596 | 4.430 | 4.496 | 265,942 | +0.00(+0.00%) |
Jul 07, 2010 | 4.312 | 4.500 | 4.293 | 4.496 | 361,805 | +0.21(+4.89%) |
Jul 06, 2010 | 4.481 | 4.615 | 4.272 | 4.286 | 780,000 | -0.15(-3.44%) |
Jul 02, 2010 | 4.479 | 4.498 | 4.369 | 4.439 | 198,012 | -0.00(-0.05%) |
Jul 01, 2010 | 4.390 | 4.466 | 4.293 | 4.441 | 344,925 | +0.04(+0.91%) |
Jun 30, 2010 | 4.433 | 4.485 | 4.397 | 4.401 | 431,005 | -0.02(-0.48%) |
Jun 29, 2010 | 4.371 | 4.466 | 4.316 | 4.422 | 571,977 | -0.11(-2.52%) |
Jun 25, 2010 | 4.418 | 4.543 | 4.348 | 4.536 | 3,146,715 | +0.15(+3.33%) |
Jun 24, 2010 | 4.369 | 4.521 | 4.335 | 4.390 | 233,143 | -0.01(-0.34%) |
Jun 23, 2010 | 4.416 | 4.475 | 4.358 | 4.405 | 154,826 | -0.03(-0.62%) |
Jun 22, 2010 | 4.636 | 4.651 | 4.410 | 4.433 | 429,111 | -0.18(-3.86%) |
Jun 21, 2010 | 4.710 | 4.757 | 4.593 | 4.610 | 320,829 | -0.04(-0.82%) |
Jun 18, 2010 | 4.591 | 4.771 | 4.591 | 4.649 | 540,284 | +0.08(+1.76%) |
Jun 17, 2010 | 4.642 | 4.642 | 4.509 | 4.568 | 360,795 | -0.04(-0.83%) |
Jun 16, 2010 | 4.551 | 4.721 | 4.498 | 4.606 | 331,415 | +0.01(+0.32%) |
Jun 15, 2010 | 4.536 | 4.615 | 4.445 | 4.591 | 416,731 | +0.08(+1.78%) |
Jun 14, 2010 | 4.443 | 4.583 | 4.443 | 4.511 | 549,081 | +0.12(+2.75%) |
Jun 11, 2010 | 4.297 | 4.399 | 4.250 | 4.390 | 350,572 | +0.04(+0.97%) |
Jun 10, 2010 | 4.333 | 4.382 | 4.278 | 4.348 | 667,260 | +0.08(+1.84%) |
Jun 09, 2010 | 4.339 | 4.386 | 4.257 | 4.269 | 403,476 | -0.03(-0.64%) |
Jun 08, 2010 | 4.320 | 4.320 | 4.217 | 4.297 | 213,552 | -0.01(-0.25%) |
Jun 07, 2010 | 4.466 | 4.488 | 4.289 | 4.308 | 630,906 | -0.15(-3.30%) |
Jun 04, 2010 | 4.572 | 4.629 | 4.441 | 4.455 | 595,691 | -0.23(-4.82%) |
Jun 03, 2010 | 4.625 | 4.733 | 4.625 | 4.680 | 477,398 | +0.08(+1.70%) |
Jun 02, 2010 | 4.528 | 4.606 | 4.475 | 4.602 | 215,124 | +0.09(+1.97%) |
Jun 01, 2010 | 4.682 | 4.691 | 4.513 | 4.513 | 289,943 | -0.20(-4.31%) |
May 28, 2010 | 4.757 | 4.788 | 4.708 | 4.716 | 521,344 | -0.04(-0.85%) |
May 27, 2010 | 4.593 | 4.759 | 4.515 | 4.757 | 569,550 | +0.25(+5.45%) |
May 26, 2010 | 4.420 | 4.555 | 4.375 | 4.511 | 527,766 | +0.11(+2.40%) |
May 25, 2010 | 4.350 | 4.435 | 4.278 | 4.405 | 354,364 | +0.00(+0.05%) |
May 24, 2010 | 4.507 | 4.519 | 4.394 | 4.403 | 318,827 | -0.09(-2.07%) |
May 21, 2010 | 4.399 | 4.502 | 4.316 | 4.496 | 481,057 | +0.08(+1.92%) |
May 20, 2010 | 4.507 | 4.771 | 4.405 | 4.411 | 476,751 | -0.34(-7.09%) |
May 19, 2010 | 4.854 | 4.854 | 4.706 | 4.748 | 258,259 | -0.08(-1.75%) |
May 18, 2010 | 4.896 | 4.931 | 4.765 | 4.833 | 527,554 | -0.00(-0.09%) |
May 17, 2010 | 4.782 | 4.854 | 4.687 | 4.837 | 238,361 | +0.09(+1.83%) |
May 14, 2010 | 4.757 | 4.761 | 4.672 | 4.750 | 216,829 | -0.03(-0.71%) |
May 13, 2010 | 4.941 | 4.958 | 4.776 | 4.784 | 533,631 | -0.15(-3.09%) |
May 12, 2010 | 4.733 | 4.987 | 4.733 | 4.937 | 638,792 | +0.22(+4.58%) |
May 11, 2010 | 4.693 | 4.780 | 4.600 | 4.721 | 383,385 | +0.04(+0.91%) |
May 10, 2010 | 4.570 | 4.678 | 4.555 | 4.678 | 414,327 | +0.21(+4.59%) |
May 07, 2010 | 4.600 | 4.625 | 4.405 | 4.473 | 677,342 | -0.13(-2.76%) |
May 06, 2010 | 4.659 | 4.771 | 4.500 | 4.600 | 590,756 | -0.06(-1.27%) |
May 05, 2010 | 4.659 | 4.693 | 4.619 | 4.659 | 370,295 | -0.01(-0.23%) |
May 04, 2010 | 4.680 | 4.680 | 4.600 | 4.670 | 428,058 | -0.07(-1.52%) |