Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.200 | 5.920 | 5.090 | 5.890 | 1,568,786 | +0.93(+18.75%) |
Jul 29, 2010 | 5.050 | 5.190 | 4.770 | 4.960 | 511,249 | +0.01(+0.20%) |
Jul 28, 2010 | 5.190 | 5.220 | 4.850 | 4.950 | 390,456 | -0.24(-4.62%) |
Jul 27, 2010 | 5.450 | 5.500 | 5.120 | 5.190 | 506,768 | -0.17(-3.17%) |
Jul 26, 2010 | 4.810 | 5.400 | 4.750 | 5.360 | 885,031 | +0.52(+10.74%) |
Jul 23, 2010 | 4.700 | 4.840 | 4.570 | 4.840 | 238,568 | +0.13(+2.76%) |
Jul 22, 2010 | 4.710 | 4.750 | 4.650 | 4.710 | 335,436 | +0.07(+1.51%) |
Jul 21, 2010 | 4.520 | 4.679 | 4.360 | 4.640 | 237,650 | +0.17(+3.80%) |
Jul 20, 2010 | 4.450 | 4.480 | 4.300 | 4.470 | 241,594 | -0.10(-2.19%) |
Jul 19, 2010 | 4.460 | 4.580 | 4.250 | 4.570 | 200,055 | +0.18(+4.10%) |
Jul 16, 2010 | 4.570 | 4.570 | 4.370 | 4.390 | 203,452 | -0.24(-5.18%) |
Jul 15, 2010 | 4.750 | 4.850 | 4.520 | 4.630 | 172,245 | -0.09(-1.91%) |
Jul 14, 2010 | 4.760 | 4.920 | 4.710 | 4.720 | 186,110 | -0.03(-0.63%) |
Jul 13, 2010 | 4.770 | 4.880 | 4.660 | 4.750 | 204,218 | +0.08(+1.71%) |
Jul 12, 2010 | 4.740 | 4.840 | 4.580 | 4.670 | 218,795 | -0.10(-2.10%) |
Jul 09, 2010 | 4.420 | 4.780 | 4.398 | 4.770 | 306,366 | +0.32(+7.19%) |
Jul 08, 2010 | 4.360 | 4.470 | 4.270 | 4.450 | 285,251 | +0.16(+3.73%) |
Jul 07, 2010 | 4.080 | 4.380 | 4.080 | 4.290 | 368,662 | +0.21(+5.15%) |
Jul 06, 2010 | 4.410 | 4.540 | 4.050 | 4.080 | 457,699 | -0.25(-5.77%) |
Jul 02, 2010 | 4.530 | 4.530 | 4.300 | 4.330 | 161,558 | -0.15(-3.35%) |
Jul 01, 2010 | 4.480 | 4.590 | 4.140 | 4.480 | 460,627 | -0.03(-0.67%) |
Jun 30, 2010 | 4.510 | 4.690 | 4.440 | 4.510 | 442,287 | -0.03(-0.66%) |
Jun 29, 2010 | 4.680 | 4.780 | 4.480 | 4.540 | 338,773 | +0.04(+0.89%) |
Jun 25, 2010 | 4.390 | 4.520 | 4.260 | 4.500 | 4,429,560 | +0.07(+1.58%) |
Jun 24, 2010 | 4.560 | 4.600 | 4.380 | 4.430 | 227,396 | -0.18(-3.90%) |
Jun 23, 2010 | 4.770 | 4.770 | 4.410 | 4.610 | 316,228 | -0.14(-2.95%) |
Jun 22, 2010 | 4.880 | 4.980 | 4.660 | 4.750 | 540,901 | -0.12(-2.46%) |
Jun 21, 2010 | 4.970 | 5.200 | 4.810 | 4.870 | 750,381 | +0.01(+0.21%) |
Jun 18, 2010 | 4.580 | 4.880 | 4.540 | 4.860 | 473,790 | +0.32(+7.05%) |
Jun 17, 2010 | 4.670 | 4.670 | 4.480 | 4.540 | 122,396 | -0.10(-2.16%) |
Jun 16, 2010 | 4.550 | 4.670 | 4.420 | 4.640 | 253,292 | -0.04(-0.85%) |
Jun 15, 2010 | 4.570 | 4.680 | 4.420 | 4.680 | 255,218 | +0.17(+3.77%) |
Jun 14, 2010 | 4.470 | 4.610 | 4.340 | 4.510 | 201,564 | +0.16(+3.68%) |
Jun 11, 2010 | 4.100 | 4.410 | 4.070 | 4.350 | 152,013 | +0.10(+2.35%) |
Jun 10, 2010 | 4.180 | 4.300 | 4.120 | 4.250 | 244,305 | +0.20(+4.94%) |
Jun 09, 2010 | 4.210 | 4.390 | 4.020 | 4.050 | 252,948 | -0.14(-3.34%) |
Jun 08, 2010 | 4.260 | 4.380 | 3.950 | 4.190 | 427,748 | -0.08(-1.87%) |
Jun 07, 2010 | 4.450 | 4.630 | 4.210 | 4.270 | 323,524 | -0.16(-3.61%) |
Jun 04, 2010 | 4.800 | 4.880 | 4.390 | 4.430 | 1,040,584 | -0.55(-11.04%) |
Jun 03, 2010 | 4.530 | 4.980 | 4.440 | 4.980 | 702,509 | +0.50(+11.16%) |
Jun 02, 2010 | 4.500 | 4.553 | 4.300 | 4.480 | 173,540 | +0.03(+0.67%) |
Jun 01, 2010 | 4.340 | 4.500 | 4.200 | 4.450 | 313,895 | +0.10(+2.30%) |
May 28, 2010 | 4.400 | 4.410 | 4.210 | 4.350 | 299,201 | -0.05(-1.14%) |
May 27, 2010 | 4.400 | 4.500 | 4.320 | 4.400 | 377,007 | +0.17(+4.02%) |
May 26, 2010 | 4.170 | 4.500 | 4.150 | 4.230 | 384,720 | +0.17(+4.19%) |
May 25, 2010 | 4.090 | 4.200 | 3.960 | 4.060 | 632,879 | -0.26(-6.02%) |
May 24, 2010 | 4.210 | 4.490 | 4.130 | 4.320 | 385,036 | +0.13(+3.10%) |
May 21, 2010 | 4.000 | 4.450 | 3.950 | 4.190 | 541,539 | +0.11(+2.70%) |
May 20, 2010 | 4.080 | 4.220 | 3.920 | 4.080 | 334,424 | -0.28(-6.42%) |
May 19, 2010 | 4.600 | 4.630 | 4.060 | 4.360 | 587,250 | -0.27(-5.83%) |
May 18, 2010 | 4.690 | 4.800 | 4.550 | 4.630 | 425,623 | -0.04(-0.86%) |
May 17, 2010 | 4.600 | 4.670 | 4.410 | 4.670 | 256,741 | +0.07(+1.52%) |
May 14, 2010 | 4.630 | 4.710 | 4.550 | 4.600 | 253,314 | -0.15(-3.16%) |
May 13, 2010 | 4.800 | 4.890 | 4.580 | 4.750 | 495,495 | -0.01(-0.21%) |
May 12, 2010 | 4.470 | 4.840 | 4.470 | 4.760 | 553,408 | +0.29(+6.49%) |
May 11, 2010 | 4.680 | 4.790 | 4.070 | 4.470 | 703,737 | +0.37(+9.02%) |
May 10, 2010 | 4.050 | 4.100 | 3.870 | 4.100 | 443,073 | +0.42(+11.41%) |
May 07, 2010 | 4.000 | 4.040 | 3.580 | 3.680 | 562,819 | -0.30(-7.65%) |
May 06, 2010 | 4.300 | 4.450 | 3.510 | 3.985 | 371,948 | -0.35(-7.97%) |
May 05, 2010 | 4.221 | 4.530 | 4.060 | 4.330 | 361,213 | -0.06(-1.37%) |
May 04, 2010 | 4.550 | 4.567 | 4.120 | 4.390 | 426,046 | -0.22(-4.77%) |