Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.129 | 4.360 | 4.057 | 4.353 | 59,571 | +0.17(+3.97%) |
Jul 29, 2010 | 4.389 | 4.396 | 4.158 | 4.187 | 77,929 | -0.14(-3.33%) |
Jul 28, 2010 | 4.353 | 4.432 | 4.266 | 4.331 | 58,375 | -0.06(-1.32%) |
Jul 27, 2010 | 4.591 | 4.620 | 4.259 | 4.389 | 111,487 | -0.13(-2.88%) |
Jul 26, 2010 | 4.389 | 4.591 | 4.346 | 4.519 | 56,367 | +0.11(+2.45%) |
Jul 23, 2010 | 4.295 | 4.439 | 4.237 | 4.411 | 130,887 | +0.12(+2.69%) |
Jul 22, 2010 | 4.317 | 4.375 | 4.259 | 4.295 | 110,061 | +0.03(+0.68%) |
Jul 21, 2010 | 4.411 | 4.411 | 4.259 | 4.266 | 88,182 | -0.07(-1.66%) |
Jul 20, 2010 | 4.288 | 4.367 | 4.288 | 4.338 | 125,992 | +0.01(+0.33%) |
Jul 19, 2010 | 4.281 | 4.375 | 4.252 | 4.324 | 111,703 | +0.04(+0.84%) |
Jul 16, 2010 | 4.324 | 4.468 | 4.232 | 4.288 | 83,989 | -0.11(-2.46%) |
Jul 15, 2010 | 4.461 | 4.490 | 4.302 | 4.396 | 124,815 | -0.08(-1.77%) |
Jul 14, 2010 | 4.411 | 4.569 | 4.389 | 4.476 | 144,133 | +0.01(+0.24%) |
Jul 13, 2010 | 4.512 | 4.582 | 4.295 | 4.465 | 144,679 | +0.00(+0.08%) |
Jul 12, 2010 | 4.569 | 4.591 | 4.375 | 4.461 | 149,941 | -0.13(-2.83%) |
Jul 09, 2010 | 4.064 | 4.663 | 4.021 | 4.591 | 216,071 | +0.49(+12.07%) |
Jul 08, 2010 | 4.107 | 4.187 | 3.992 | 4.097 | 57,844 | +0.03(+0.62%) |
Jul 07, 2010 | 3.906 | 4.100 | 3.906 | 4.071 | 97,904 | +0.17(+4.43%) |
Jul 06, 2010 | 4.014 | 4.126 | 3.856 | 3.899 | 126,485 | -0.05(-1.27%) |
Jul 02, 2010 | 3.899 | 3.949 | 3.784 | 3.949 | 126,385 | +0.07(+1.86%) |
Jul 01, 2010 | 3.992 | 4.079 | 3.848 | 3.877 | 153,199 | -0.12(-2.88%) |
Jun 30, 2010 | 4.007 | 4.099 | 3.949 | 3.992 | 91,281 | +0.01(+0.18%) |
Jun 29, 2010 | 4.230 | 4.230 | 3.949 | 3.985 | 170,553 | +0.12(+2.97%) |
Jun 25, 2010 | 4.043 | 4.129 | 3.863 | 3.870 | 3,194,365 | -0.14(-3.58%) |
Jun 24, 2010 | 3.985 | 4.114 | 3.920 | 4.014 | 195,729 | -0.02(-0.53%) |
Jun 23, 2010 | 4.150 | 4.179 | 3.971 | 4.035 | 141,834 | -0.13(-3.11%) |
Jun 22, 2010 | 4.114 | 4.237 | 4.064 | 4.165 | 218,082 | +0.05(+1.22%) |
Jun 21, 2010 | 4.273 | 4.431 | 4.050 | 4.114 | 616,990 | -0.12(-2.89%) |
Jun 18, 2010 | 4.373 | 4.474 | 4.201 | 4.237 | 350,636 | -0.10(-2.32%) |
Jun 17, 2010 | 4.337 | 4.395 | 4.316 | 4.337 | 92,300 | +0.01(+0.17%) |
Jun 16, 2010 | 4.431 | 4.460 | 4.280 | 4.330 | 145,820 | -0.16(-3.53%) |
Jun 15, 2010 | 4.373 | 4.524 | 4.352 | 4.489 | 224,912 | +0.14(+3.14%) |
Jun 14, 2010 | 4.640 | 4.690 | 4.315 | 4.352 | 167,817 | -0.21(-4.57%) |
Jun 11, 2010 | 4.287 | 4.589 | 4.287 | 4.560 | 146,151 | +0.18(+4.11%) |
Jun 10, 2010 | 4.258 | 4.388 | 4.258 | 4.381 | 184,911 | +0.15(+3.57%) |
Jun 09, 2010 | 4.373 | 4.409 | 4.201 | 4.230 | 117,696 | -0.11(-2.64%) |
Jun 08, 2010 | 4.495 | 4.495 | 4.237 | 4.344 | 147,320 | -0.13(-2.88%) |
Jun 07, 2010 | 4.660 | 4.739 | 4.459 | 4.473 | 179,075 | -0.19(-4.00%) |
Jun 04, 2010 | 4.660 | 4.760 | 4.660 | 4.660 | 261,261 | -0.14(-2.99%) |
Jun 03, 2010 | 4.796 | 4.839 | 4.739 | 4.803 | 130,046 | +0.01(+0.15%) |
Jun 02, 2010 | 4.789 | 4.825 | 4.681 | 4.796 | 166,582 | +0.04(+0.75%) |
Jun 01, 2010 | 5.004 | 5.018 | 4.760 | 4.760 | 139,343 | -0.33(-6.48%) |
May 28, 2010 | 5.219 | 5.262 | 4.982 | 5.090 | 101,186 | -0.13(-2.47%) |
May 27, 2010 | 5.219 | 5.262 | 5.097 | 5.219 | 132,492 | +0.13(+2.54%) |
May 26, 2010 | 5.162 | 5.412 | 5.075 | 5.090 | 105,626 | +0.00(+0.00%) |
May 25, 2010 | 5.126 | 5.240 | 4.982 | 5.090 | 162,627 | -0.24(-4.57%) |
May 24, 2010 | 5.233 | 5.448 | 5.126 | 5.334 | 127,072 | +0.01(+0.13%) |
May 21, 2010 | 4.989 | 5.398 | 4.860 | 5.326 | 244,195 | +0.21(+4.06%) |
May 20, 2010 | 5.169 | 5.635 | 5.068 | 5.119 | 370,873 | -0.65(-11.19%) |
May 19, 2010 | 5.771 | 5.807 | 5.627 | 5.764 | 201,277 | -0.04(-0.62%) |
May 18, 2010 | 6.251 | 6.387 | 5.742 | 5.800 | 209,134 | -0.36(-5.82%) |
May 17, 2010 | 6.151 | 6.215 | 6.043 | 6.158 | 126,788 | +0.06(+0.94%) |
May 14, 2010 | 6.266 | 6.266 | 6.050 | 6.101 | 116,890 | -0.19(-3.08%) |
May 13, 2010 | 6.309 | 6.352 | 6.165 | 6.294 | 178,359 | -0.05(-0.85%) |
May 12, 2010 | 6.086 | 6.395 | 6.072 | 6.348 | 256,645 | +0.31(+5.17%) |
May 11, 2010 | 5.979 | 6.083 | 5.886 | 6.036 | 183,760 | -0.02(-0.36%) |
May 10, 2010 | 6.230 | 6.452 | 6.022 | 6.058 | 297,488 | +0.23(+3.94%) |
May 07, 2010 | 6.316 | 6.402 | 5.721 | 5.828 | 290,683 | -0.30(-4.91%) |
May 06, 2010 | 6.194 | 6.387 | 5.943 | 6.129 | 302,898 | -0.07(-1.16%) |
May 05, 2010 | 6.251 | 6.323 | 6.087 | 6.201 | 173,789 | -0.14(-2.25%) |
May 04, 2010 | 6.466 | 6.530 | 5.936 | 6.344 | 350,686 | -0.25(-3.80%) |