Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2010 | 4.504 | 4.504 | 4.504 | 4.504 | 0 | -0.11(-2.43%) |
Jul 28, 2010 | 4.423 | 4.617 | 4.389 | 4.616 | 13,088 | +0.28(+6.39%) |
Jul 27, 2010 | 4.423 | 4.423 | 4.339 | 4.339 | 5,285 | -0.02(-0.39%) |
Jul 26, 2010 | 4.356 | 4.423 | 4.356 | 4.356 | 1,780 | -0.02(-0.39%) |
Jul 23, 2010 | 4.398 | 4.431 | 4.356 | 4.372 | 8,262 | -0.01(-0.29%) |
Jul 22, 2010 | 4.507 | 4.507 | 4.385 | 4.385 | 3,371 | -0.05(-1.07%) |
Jul 21, 2010 | 4.433 | 4.433 | 4.433 | 4.433 | 909 | -0.09(-2.02%) |
Jul 20, 2010 | 4.507 | 4.550 | 4.507 | 4.524 | 830 | -0.03(-0.56%) |
Jul 19, 2010 | 4.448 | 4.600 | 4.448 | 4.549 | 1,188 | +0.17(+3.85%) |
Jul 16, 2010 | 4.608 | 4.625 | 4.381 | 4.381 | 5,941 | -0.01(-0.19%) |
Jul 15, 2010 | 4.516 | 4.516 | 4.364 | 4.389 | 4,237 | -0.02(-0.48%) |
Jul 14, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 118 | -0.19(-4.12%) |
Jul 12, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.18(+4.00%) |
Jul 09, 2010 | 4.423 | 4.474 | 4.381 | 4.423 | 14,250 | +0.00(+0.00%) |
Jul 08, 2010 | 4.423 | 4.495 | 4.415 | 4.423 | 9,569 | +0.03(+0.67%) |
Jul 07, 2010 | 4.372 | 4.394 | 4.372 | 4.394 | 1,305 | +0.01(+0.27%) |
Jul 06, 2010 | 4.592 | 4.592 | 4.382 | 4.382 | 320 | -0.25(-5.44%) |
Jul 02, 2010 | 4.693 | 4.693 | 4.604 | 4.634 | 2,059 | +0.08(+1.85%) |
Jul 01, 2010 | 4.549 | 4.634 | 4.549 | 4.549 | 4,394 | +0.05(+1.12%) |
Jun 30, 2010 | 4.431 | 4.499 | 4.431 | 4.499 | 1,573 | +0.07(+1.52%) |
Jun 29, 2010 | 4.465 | 4.465 | 4.423 | 4.431 | 4,362 | -0.03(-0.57%) |
Jun 25, 2010 | 4.548 | 4.615 | 4.457 | 4.457 | 2,430 | -0.04(-0.93%) |
Jun 24, 2010 | 4.465 | 4.507 | 4.457 | 4.498 | 1,200 | +0.04(+0.93%) |
Jun 23, 2010 | 4.473 | 4.523 | 4.457 | 4.457 | 11,611 | +0.00(+0.00%) |
Jun 22, 2010 | 4.573 | 4.580 | 4.457 | 4.457 | 4,058 | -0.04(-0.93%) |
Jun 21, 2010 | 4.540 | 4.540 | 4.465 | 4.498 | 1,200 | -0.04(-0.92%) |
Jun 18, 2010 | 4.540 | 4.540 | 4.540 | 4.540 | 240 | -0.08(-1.80%) |
Jun 17, 2010 | 4.640 | 4.657 | 4.565 | 4.623 | 1,246 | +0.07(+1.46%) |
Jun 16, 2010 | 4.557 | 4.557 | 4.557 | 4.557 | 1,200 | +0.14(+3.21%) |
Jun 15, 2010 | 4.448 | 4.540 | 4.373 | 4.415 | 7,820 | -0.24(-5.19%) |
Jun 14, 2010 | 4.432 | 4.732 | 4.415 | 4.657 | 1,560 | +0.12(+2.76%) |
Jun 10, 2010 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | -0.11(-2.33%) |
Jun 09, 2010 | 4.582 | 4.742 | 4.540 | 4.640 | 3,932 | +0.09(+2.07%) |
Jun 08, 2010 | 4.698 | 4.698 | 4.546 | 4.546 | 360 | -0.15(-3.24%) |
Jun 07, 2010 | 4.732 | 4.748 | 4.407 | 4.698 | 2,682 | +0.02(+0.36%) |
Jun 04, 2010 | 4.498 | 4.682 | 4.498 | 4.682 | 3,399 | -0.02(-0.53%) |
Jun 03, 2010 | 4.582 | 4.748 | 4.582 | 4.707 | 1,680 | +0.02(+0.36%) |
Jun 02, 2010 | 4.550 | 4.690 | 4.540 | 4.690 | 480 | +0.11(+2.48%) |
Jun 01, 2010 | 4.576 | 4.576 | 4.576 | 4.576 | 336 | -0.10(-2.07%) |
May 28, 2010 | 4.665 | 4.673 | 4.665 | 4.673 | 480 | -0.00(-0.01%) |
May 27, 2010 | 4.707 | 4.707 | 4.582 | 4.673 | 6,992 | -0.16(-3.28%) |
May 26, 2010 | 4.623 | 4.832 | 4.373 | 4.832 | 4,717 | +0.21(+4.50%) |
May 25, 2010 | 4.507 | 4.632 | 4.228 | 4.623 | 5,479 | -0.17(-3.48%) |
May 24, 2010 | 4.698 | 4.832 | 4.492 | 4.790 | 6,482 | +0.04(+0.88%) |
May 21, 2010 | 4.573 | 4.748 | 4.565 | 4.748 | 10,162 | +0.31(+6.94%) |
May 20, 2010 | 4.623 | 4.665 | 4.399 | 4.440 | 3,650 | -0.15(-3.27%) |
May 19, 2010 | 4.590 | 4.615 | 4.548 | 4.590 | 5,161 | -0.05(-1.08%) |
May 18, 2010 | 4.648 | 4.648 | 4.565 | 4.640 | 1,320 | -0.01(-0.18%) |
May 17, 2010 | 4.582 | 4.648 | 4.448 | 4.648 | 3,391 | -0.02(-0.36%) |
May 14, 2010 | 4.665 | 4.707 | 4.623 | 4.665 | 11,771 | +0.00(+0.00%) |
May 13, 2010 | 4.665 | 4.707 | 4.586 | 4.665 | 7,562 | +0.17(+3.70%) |
May 12, 2010 | 4.498 | 4.526 | 4.498 | 4.498 | 5,281 | +0.03(+0.75%) |
May 11, 2010 | 4.386 | 4.548 | 4.373 | 4.465 | 6,008 | -0.09(-2.01%) |
May 10, 2010 | 4.523 | 4.702 | 4.282 | 4.557 | 3,421 | +0.36(+8.53%) |
May 07, 2010 | 4.240 | 4.445 | 4.198 | 4.198 | 17,016 | -0.08(-1.95%) |
May 06, 2010 | 4.740 | 4.740 | 4.198 | 4.282 | 22,552 | -0.47(-9.82%) |
May 05, 2010 | 4.748 | 4.748 | 4.748 | 4.748 | 240 | +0.08(+1.79%) |
May 04, 2010 | 4.815 | 4.823 | 4.665 | 4.665 | 2,040 | -0.08(-1.75%) |