Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.340 | 4.400 | 4.270 | 4.400 | 26,326 | -0.07(-1.57%) |
Jul 29, 2010 | 4.480 | 4.490 | 4.310 | 4.470 | 19,120 | -0.03(-0.67%) |
Jul 28, 2010 | 4.260 | 4.500 | 4.260 | 4.500 | 563,954 | +0.20(+4.65%) |
Jul 27, 2010 | 4.250 | 4.360 | 4.250 | 4.300 | 46,900 | +0.06(+1.42%) |
Jul 26, 2010 | 4.210 | 4.250 | 4.210 | 4.240 | 3,286 | +0.03(+0.71%) |
Jul 23, 2010 | 4.200 | 4.230 | 4.190 | 4.210 | 29,735 | +0.01(+0.24%) |
Jul 22, 2010 | 4.180 | 4.230 | 4.180 | 4.200 | 15,886 | -0.02(-0.47%) |
Jul 21, 2010 | 4.150 | 4.230 | 4.150 | 4.220 | 176,345 | +0.03(+0.72%) |
Jul 20, 2010 | 4.150 | 4.190 | 4.130 | 4.190 | 91,927 | +0.02(+0.48%) |
Jul 19, 2010 | 4.140 | 4.170 | 4.080 | 4.170 | 1,258,419 | +0.02(+0.48%) |
Jul 16, 2010 | 4.280 | 4.280 | 4.090 | 4.150 | 50,400 | -0.10(-2.35%) |
Jul 15, 2010 | 4.210 | 4.290 | 4.200 | 4.250 | 14,623 | +0.04(+0.95%) |
Jul 14, 2010 | 4.150 | 4.220 | 4.110 | 4.210 | 19,842 | +0.06(+1.45%) |
Jul 13, 2010 | 4.140 | 4.180 | 4.110 | 4.150 | 20,373 | +0.01(+0.24%) |
Jul 12, 2010 | 4.010 | 4.270 | 4.010 | 4.140 | 55,561 | +0.08(+1.97%) |
Jul 09, 2010 | 4.000 | 4.100 | 3.980 | 4.060 | 36,940 | +0.14(+3.57%) |
Jul 08, 2010 | 3.900 | 3.930 | 3.900 | 3.920 | 14,524 | +0.04(+1.03%) |
Jul 07, 2010 | 4.060 | 4.060 | 3.820 | 3.880 | 57,400 | -0.23(-5.60%) |
Jul 06, 2010 | 4.220 | 4.230 | 4.050 | 4.110 | 35,977 | -0.06(-1.44%) |
Jul 02, 2010 | 4.070 | 4.250 | 4.070 | 4.170 | 23,357 | -0.02(-0.48%) |
Jun 30, 2010 | 4.050 | 4.190 | 4.050 | 4.190 | 9,217 | +0.10(+2.44%) |
Jun 29, 2010 | 4.130 | 4.150 | 4.000 | 4.090 | 15,349 | -0.02(-0.49%) |
Jun 25, 2010 | 4.050 | 4.150 | 4.050 | 4.110 | 13,393 | +0.03(+0.74%) |
Jun 24, 2010 | 4.080 | 4.100 | 4.080 | 4.080 | 6,308 | -0.02(-0.49%) |
Jun 23, 2010 | 4.100 | 4.130 | 4.100 | 4.100 | 11,010 | +0.00(+0.00%) |
Jun 22, 2010 | 4.100 | 4.270 | 4.100 | 4.100 | 15,302 | +0.02(+0.49%) |
Jun 21, 2010 | 4.080 | 4.110 | 4.080 | 4.080 | 20,942 | +0.05(+1.24%) |
Jun 18, 2010 | 4.110 | 4.180 | 4.030 | 4.030 | 48,509 | -0.13(-3.12%) |
Jun 17, 2010 | 4.220 | 4.390 | 4.160 | 4.160 | 12,688 | -0.11(-2.58%) |
Jun 16, 2010 | 4.250 | 4.460 | 4.200 | 4.270 | 16,237 | +0.05(+1.18%) |
Jun 15, 2010 | 4.250 | 4.250 | 4.160 | 4.220 | 10,238 | +0.02(+0.48%) |
Jun 14, 2010 | 4.190 | 4.220 | 4.190 | 4.200 | 23,459 | +0.01(+0.24%) |
Jun 11, 2010 | 4.190 | 4.210 | 4.160 | 4.190 | 31,601 | -0.01(-0.24%) |
Jun 10, 2010 | 4.100 | 4.200 | 4.010 | 4.200 | 41,552 | +0.12(+2.94%) |
Jun 09, 2010 | 4.120 | 4.210 | 4.080 | 4.080 | 44,589 | -0.07(-1.69%) |
Jun 08, 2010 | 4.150 | 4.230 | 4.130 | 4.150 | 15,160 | -0.04(-0.95%) |
Jun 07, 2010 | 4.260 | 4.260 | 4.190 | 4.190 | 4,025 | -0.06(-1.41%) |
Jun 04, 2010 | 4.250 | 4.250 | 4.200 | 4.250 | 2,245 | +0.03(+0.71%) |
Jun 03, 2010 | 4.380 | 4.380 | 4.200 | 4.220 | 109,449 | -0.04(-0.94%) |
Jun 02, 2010 | 4.190 | 4.260 | 4.190 | 4.260 | 3,228 | +0.05(+1.19%) |
Jun 01, 2010 | 4.170 | 4.340 | 4.150 | 4.210 | 11,027 | +0.01(+0.24%) |
May 31, 2010 | 4.200 | 4.250 | 4.200 | 4.200 | 9,962 | +0.02(+0.48%) |
May 28, 2010 | 4.270 | 4.200 | 4.180 | 4.180 | 7,215 | -0.02(-0.48%) |
May 27, 2010 | 4.240 | 4.240 | 4.200 | 4.200 | 12,330 | -0.06(-1.41%) |
May 26, 2010 | 4.100 | 4.260 | 4.050 | 4.260 | 19,846 | +0.16(+3.90%) |
May 25, 2010 | 4.090 | 4.200 | 4.080 | 4.100 | 21,458 | +0.00(+0.00%) |
May 21, 2010 | 4.000 | 4.210 | 4.000 | 4.100 | 26,093 | +0.10(+2.50%) |
May 20, 2010 | 4.010 | 4.100 | 4.000 | 4.000 | 48,925 | -0.10(-2.44%) |
May 19, 2010 | 4.000 | 4.150 | 4.000 | 4.100 | 36,316 | +0.09(+2.24%) |
May 18, 2010 | 4.140 | 4.140 | 4.000 | 4.010 | 50,205 | -0.18(-4.30%) |
May 17, 2010 | 4.130 | 4.230 | 4.100 | 4.190 | 22,652 | -0.08(-1.87%) |
May 14, 2010 | 4.370 | 4.460 | 4.260 | 4.270 | 22,053 | -0.12(-2.73%) |
May 13, 2010 | 4.270 | 4.410 | 4.270 | 4.390 | 29,618 | +0.11(+2.57%) |
May 12, 2010 | 4.240 | 4.310 | 4.220 | 4.280 | 39,864 | +0.13(+3.13%) |
May 11, 2010 | 4.000 | 4.230 | 4.090 | 4.150 | 64,149 | +0.11(+2.72%) |
May 10, 2010 | 4.240 | 4.150 | 3.950 | 4.040 | 89,045 | -0.16(-3.81%) |
May 07, 2010 | 4.250 | 4.350 | 4.150 | 4.200 | 23,788 | -0.05(-1.18%) |
May 06, 2010 | 4.470 | 4.470 | 4.120 | 4.250 | 110,951 | -0.23(-5.13%) |
May 05, 2010 | 4.540 | 4.700 | 4.460 | 4.480 | 84,183 | -0.06(-1.32%) |
May 04, 2010 | 4.380 | 4.550 | 4.340 | 4.540 | 38,560 | +0.10(+2.25%) |