Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.446 | 4.446 | 4.356 | 4.399 | 8,847 | +0.04(+0.97%) |
Jul 29, 2010 | 4.452 | 4.478 | 4.213 | 4.356 | 14,829 | -0.11(-2.43%) |
Jul 28, 2010 | 4.515 | 4.515 | 4.449 | 4.465 | 14,076 | -0.23(-4.80%) |
Jul 27, 2010 | 4.439 | 4.889 | 4.350 | 4.690 | 10,731 | +0.41(+9.46%) |
Jul 26, 2010 | 4.133 | 4.392 | 4.133 | 4.285 | 15,396 | -0.00(-0.06%) |
Jul 23, 2010 | 4.152 | 4.314 | 4.136 | 4.287 | 40,955 | +0.18(+4.46%) |
Jul 22, 2010 | 4.000 | 6.719 | 4.000 | 4.104 | 177,442 | +0.06(+1.55%) |
Jul 21, 2010 | 4.104 | 4.104 | 3.921 | 4.042 | 3,892 | +0.12(+3.07%) |
Jul 20, 2010 | 4.110 | 4.110 | 3.864 | 3.921 | 41,148 | +0.23(+6.23%) |
Jul 19, 2010 | 3.765 | 3.765 | 3.686 | 3.691 | 29,273 | -0.13(-3.29%) |
Jul 16, 2010 | 3.916 | 4.172 | 3.733 | 3.817 | 66,698 | -0.10(-2.54%) |
Jul 15, 2010 | 3.921 | 4.136 | 3.916 | 3.916 | 4,712 | -0.01(-0.13%) |
Jul 14, 2010 | 3.984 | 4.030 | 3.916 | 3.921 | 5,502 | -0.11(-2.72%) |
Jul 13, 2010 | 3.932 | 4.052 | 3.916 | 4.031 | 15,514 | +0.12(+2.94%) |
Jul 12, 2010 | 3.895 | 3.916 | 3.691 | 3.916 | 10,865 | +0.26(+7.00%) |
Jul 09, 2010 | 4.107 | 4.178 | 3.660 | 3.660 | 58,393 | -0.45(-10.90%) |
Jul 08, 2010 | 4.214 | 4.235 | 3.822 | 4.108 | 29,164 | -0.23(-5.35%) |
Jul 07, 2010 | 4.131 | 4.340 | 4.131 | 4.340 | 4,100 | +0.25(+6.00%) |
Jul 06, 2010 | 4.131 | 4.131 | 4.094 | 4.094 | 765 | -0.02(-0.50%) |
Jul 02, 2010 | 4.078 | 4.115 | 4.021 | 4.115 | 956 | -0.04(-0.87%) |
Jul 01, 2010 | 4.136 | 4.151 | 3.921 | 4.151 | 7,546 | +0.03(+0.61%) |
Jun 30, 2010 | 4.131 | 4.131 | 4.125 | 4.125 | 1,530 | -0.04(-1.03%) |
Jun 29, 2010 | 4.136 | 4.168 | 4.136 | 4.168 | 1,568 | -0.11(-2.54%) |
Jun 24, 2010 | 4.361 | 4.277 | 4.277 | 4.277 | 573 | +0.11(+2.63%) |
Jun 23, 2010 | 4.172 | 4.204 | 4.167 | 4.167 | 1,338 | -0.01(-0.25%) |
Jun 21, 2010 | 4.078 | 4.178 | 4.178 | 4.178 | 765 | +0.10(+2.44%) |
Jun 18, 2010 | 4.261 | 4.391 | 4.078 | 4.078 | 5,391 | -0.03(-0.64%) |
Jun 17, 2010 | 4.444 | 4.444 | 4.104 | 4.104 | 19,645 | -0.25(-5.65%) |
Jun 16, 2010 | 4.580 | 4.648 | 4.345 | 4.350 | 4,215 | -0.23(-5.02%) |
Jun 15, 2010 | 4.606 | 4.606 | 4.580 | 4.580 | 474 | -0.06(-1.35%) |
Jun 14, 2010 | 4.523 | 4.643 | 4.444 | 4.643 | 1,771 | +0.12(+2.71%) |
Jun 10, 2010 | 4.521 | 4.521 | 4.521 | 4.521 | 0 | +0.29(+6.74%) |
Jun 09, 2010 | 4.256 | 4.485 | 4.235 | 4.235 | 1,147 | -0.31(-6.85%) |
Jun 07, 2010 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | -0.10(-2.18%) |
Jun 03, 2010 | 4.554 | 4.648 | 4.648 | 4.648 | 2,868 | +0.18(+4.12%) |
Jun 02, 2010 | 4.293 | 4.464 | 4.235 | 4.464 | 8,625 | +0.12(+2.87%) |
Jun 01, 2010 | 4.355 | 4.444 | 4.340 | 4.340 | 5,140 | -0.39(-8.17%) |
May 28, 2010 | 4.549 | 4.726 | 4.549 | 4.726 | 504 | +0.04(+0.76%) |
May 27, 2010 | 4.690 | 4.690 | 4.690 | 4.690 | 191 | -0.03(-0.61%) |
May 26, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 191 | +0.14(+3.14%) |
May 25, 2010 | 4.350 | 4.621 | 4.235 | 4.575 | 3,144 | -0.20(-4.27%) |
May 21, 2010 | 4.507 | 4.779 | 4.779 | 4.779 | 7,076 | -0.02(-0.44%) |
May 18, 2010 | 4.910 | 4.800 | 4.800 | 4.800 | 382 | -0.13(-2.55%) |
May 17, 2010 | 4.983 | 4.983 | 4.925 | 4.925 | 2,884 | -0.04(-0.74%) |
May 14, 2010 | 4.894 | 4.967 | 4.857 | 4.962 | 7,458 | +0.03(+0.64%) |
May 13, 2010 | 5.017 | 5.019 | 4.863 | 4.931 | 3,060 | -0.03(-0.63%) |
May 12, 2010 | 4.758 | 4.999 | 4.758 | 4.962 | 956 | +0.33(+7.23%) |
May 11, 2010 | 4.836 | 4.836 | 4.627 | 4.627 | 1,530 | -0.01(-0.11%) |
May 10, 2010 | 4.544 | 4.826 | 4.350 | 4.633 | 2,103 | +0.36(+8.45%) |
May 07, 2010 | 4.444 | 4.450 | 4.272 | 4.272 | 2,008 | -0.17(-3.88%) |
May 06, 2010 | 4.575 | 4.575 | 4.376 | 4.444 | 7,636 | -0.40(-8.17%) |
May 05, 2010 | 4.758 | 4.840 | 4.606 | 4.840 | 573 | -0.17(-3.48%) |
May 04, 2010 | 4.857 | 5.014 | 4.842 | 5.014 | 2,520 | +0.01(+0.10%) |