Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.594 | 4.765 | 4.447 | 4.594 | 307,770 | -0.03(-0.67%) |
Jul 29, 2010 | 4.361 | 4.703 | 4.299 | 4.625 | 453,517 | +0.32(+7.39%) |
Jul 28, 2010 | 4.486 | 4.555 | 4.222 | 4.307 | 415,780 | -0.21(-4.64%) |
Jul 27, 2010 | 4.540 | 4.765 | 4.478 | 4.517 | 795,603 | +0.05(+1.04%) |
Jul 26, 2010 | 4.152 | 4.478 | 4.129 | 4.470 | 456,196 | +0.35(+8.47%) |
Jul 23, 2010 | 4.035 | 4.168 | 3.997 | 4.121 | 489,246 | +0.06(+1.53%) |
Jul 22, 2010 | 3.873 | 4.082 | 3.873 | 4.059 | 416,370 | +0.26(+6.95%) |
Jul 21, 2010 | 3.880 | 3.919 | 3.741 | 3.795 | 346,593 | -0.09(-2.20%) |
Jul 20, 2010 | 3.725 | 3.888 | 3.647 | 3.880 | 645,255 | +0.08(+2.04%) |
Jul 19, 2010 | 3.834 | 3.880 | 3.694 | 3.803 | 465,029 | -0.02(-0.61%) |
Jul 16, 2010 | 3.826 | 4.051 | 3.756 | 3.826 | 726,284 | -0.28(-6.81%) |
Jul 15, 2010 | 4.338 | 4.338 | 3.997 | 4.105 | 515,887 | -0.24(-5.54%) |
Jul 14, 2010 | 4.400 | 4.470 | 4.307 | 4.346 | 346,251 | -0.09(-2.10%) |
Jul 13, 2010 | 4.439 | 4.462 | 4.191 | 4.439 | 6,116 | +0.24(+5.73%) |
Jul 12, 2010 | 4.299 | 4.385 | 4.098 | 4.198 | 284,005 | -0.13(-3.05%) |
Jul 09, 2010 | 4.330 | 4.330 | 4.074 | 4.330 | 331,382 | +0.19(+4.69%) |
Jul 08, 2010 | 4.136 | 4.214 | 3.966 | 4.136 | 1,859 | +0.23(+5.96%) |
Jul 07, 2010 | 3.904 | 3.989 | 3.593 | 3.904 | 805,640 | +0.15(+3.93%) |
Jul 06, 2010 | 3.950 | 4.035 | 3.715 | 3.756 | 549,910 | -0.10(-2.62%) |
Jul 02, 2010 | 3.857 | 4.043 | 3.803 | 3.857 | 692,521 | -0.11(-2.74%) |
Jul 01, 2010 | 3.888 | 4.012 | 3.702 | 3.966 | 984,616 | +0.09(+2.40%) |
Jun 30, 2010 | 3.873 | 4.090 | 3.826 | 3.873 | 4,906 | -0.18(-4.41%) |
Jun 29, 2010 | 4.167 | 4.167 | 3.904 | 4.051 | 1,214,848 | -0.36(-8.26%) |
Jun 25, 2010 | 4.416 | 4.501 | 4.113 | 4.416 | 1,297,856 | +0.29(+7.16%) |
Jun 24, 2010 | 4.121 | 4.144 | 4.004 | 4.121 | 367 | -0.07(-1.67%) |
Jun 23, 2010 | 4.214 | 4.307 | 4.074 | 4.191 | 718,398 | -0.05(-1.10%) |
Jun 22, 2010 | 4.237 | 4.424 | 4.090 | 4.237 | 1,801 | +0.16(+4.00%) |
Jun 21, 2010 | 4.237 | 4.361 | 4.012 | 4.074 | 527,152 | -0.07(-1.69%) |
Jun 18, 2010 | 4.144 | 4.191 | 4.035 | 4.144 | 921,238 | +0.13(+3.29%) |
Jun 17, 2010 | 4.012 | 4.160 | 3.950 | 4.012 | 990,866 | -0.13(-3.18%) |
Jun 16, 2010 | 4.245 | 4.292 | 4.082 | 4.144 | 907,819 | -0.17(-3.96%) |
Jun 15, 2010 | 4.315 | 4.377 | 4.175 | 4.315 | 3,131 | +0.12(+2.96%) |
Jun 14, 2010 | 4.292 | 4.392 | 4.167 | 4.191 | 539,443 | -0.07(-1.64%) |
Jun 11, 2010 | 4.392 | 4.447 | 4.198 | 4.261 | 1,070,456 | -0.19(-4.19%) |
Jun 10, 2010 | 4.447 | 4.571 | 4.292 | 4.447 | 2,909 | +0.09(+1.96%) |
Jun 09, 2010 | 4.602 | 4.602 | 4.323 | 4.361 | 524,803 | -0.16(-3.60%) |
Jun 08, 2010 | 4.773 | 4.819 | 4.470 | 4.524 | 1,107,952 | -0.22(-4.58%) |
Jun 07, 2010 | 4.734 | 4.812 | 4.610 | 4.742 | 720,640 | +0.06(+1.33%) |
Jun 04, 2010 | 4.680 | 4.936 | 4.656 | 4.680 | 813,410 | -0.43(-8.36%) |
Jun 03, 2010 | 5.106 | 5.332 | 5.039 | 5.106 | 593,950 | -0.12(-2.37%) |
Jun 02, 2010 | 5.231 | 5.332 | 5.106 | 5.231 | 557,166 | +0.05(+1.05%) |
Jun 01, 2010 | 5.176 | 5.425 | 5.145 | 5.176 | 2,539 | -0.30(-5.52%) |
May 28, 2010 | 5.479 | 5.611 | 5.355 | 5.479 | 428,569 | -0.19(-3.29%) |
May 27, 2010 | 5.332 | 5.689 | 5.314 | 5.665 | 546,677 | +0.54(+10.44%) |
May 26, 2010 | 5.130 | 5.277 | 5.068 | 5.130 | 2,547 | +0.09(+1.69%) |
May 25, 2010 | 4.726 | 5.060 | 4.656 | 5.044 | 658,531 | +0.10(+2.04%) |
May 24, 2010 | 5.075 | 5.106 | 4.920 | 4.943 | 383,212 | -0.12(-2.45%) |
May 21, 2010 | 4.703 | 5.141 | 4.602 | 5.068 | 548,947 | +0.23(+4.82%) |
May 20, 2010 | 4.920 | 5.044 | 4.804 | 4.835 | 514,833 | -0.44(-8.38%) |
May 19, 2010 | 5.355 | 5.487 | 4.959 | 5.277 | 631,460 | -0.08(-1.45%) |
May 18, 2010 | 5.820 | 5.867 | 5.316 | 5.355 | 577,706 | -0.35(-6.12%) |
May 17, 2010 | 5.983 | 6.139 | 5.487 | 5.704 | 689,205 | -0.23(-3.80%) |
May 14, 2010 | 5.929 | 6.208 | 5.828 | 5.929 | 558,139 | -0.29(-4.74%) |
May 13, 2010 | 6.193 | 6.472 | 6.170 | 6.224 | 404,369 | -0.03(-0.50%) |
May 12, 2010 | 5.952 | 6.309 | 5.875 | 6.255 | 460,837 | +0.34(+5.77%) |
May 11, 2010 | 5.867 | 5.948 | 5.836 | 5.914 | 668,706 | +0.06(+1.06%) |
May 10, 2010 | 5.828 | 5.914 | 5.813 | 5.851 | 1,547,829 | +0.36(+6.50%) |
May 07, 2010 | 5.983 | 5.995 | 5.440 | 5.494 | 1,235,502 | -0.47(-7.93%) |
May 06, 2010 | 6.247 | 6.620 | 5.355 | 5.968 | 455,620 | -0.14(-2.29%) |
May 05, 2010 | 6.259 | 6.488 | 6.108 | 6.108 | 546,659 | -0.38(-5.86%) |
May 04, 2010 | 6.969 | 6.985 | 6.434 | 6.488 | 543,121 | -0.65(-9.13%) |