Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.600 | 4.660 | 4.600 | 4.600 | 14,250 | -0.09(-1.92%) |
Jul 29, 2010 | 4.660 | 4.700 | 4.520 | 4.690 | 20,416 | +0.11(+2.40%) |
Jul 28, 2010 | 4.580 | 4.620 | 4.530 | 4.580 | 369 | -0.06(-1.29%) |
Jul 27, 2010 | 4.720 | 4.810 | 4.580 | 4.640 | 30,903 | -0.08(-1.69%) |
Jul 26, 2010 | 4.550 | 4.720 | 4.390 | 4.720 | 22,078 | +0.16(+3.51%) |
Jul 23, 2010 | 4.380 | 4.560 | 4.340 | 4.560 | 19,100 | +0.14(+3.17%) |
Jul 22, 2010 | 4.300 | 4.430 | 4.100 | 4.420 | 31,026 | +0.18(+4.25%) |
Jul 21, 2010 | 4.400 | 4.480 | 4.170 | 4.240 | 25,314 | -0.14(-3.20%) |
Jul 20, 2010 | 4.460 | 4.770 | 4.230 | 4.380 | 81,100 | -0.13(-2.88%) |
Jul 19, 2010 | 4.310 | 4.510 | 4.300 | 4.510 | 45,183 | +0.20(+4.64%) |
Jul 16, 2010 | 4.310 | 4.520 | 4.310 | 4.310 | 27,783 | -0.23(-5.07%) |
Jul 15, 2010 | 4.620 | 4.670 | 4.350 | 4.540 | 24,687 | -0.06(-1.30%) |
Jul 14, 2010 | 4.510 | 4.630 | 4.450 | 4.600 | 24,959 | +0.14(+3.14%) |
Jul 13, 2010 | 4.460 | 4.550 | 4.430 | 4.460 | 902 | +0.00(+0.00%) |
Jul 12, 2010 | 4.580 | 4.580 | 4.460 | 4.460 | 19,973 | -0.14(-3.04%) |
Jul 09, 2010 | 4.600 | 4.630 | 4.400 | 4.600 | 17,754 | +0.11(+2.45%) |
Jul 08, 2010 | 4.490 | 4.540 | 4.440 | 4.490 | 274 | -0.02(-0.44%) |
Jul 07, 2010 | 4.530 | 4.560 | 4.480 | 4.510 | 54,149 | +0.02(+0.45%) |
Jul 06, 2010 | 4.490 | 4.710 | 4.460 | 4.490 | 461 | +0.05(+1.13%) |
Jul 02, 2010 | 4.440 | 4.510 | 4.410 | 4.440 | 10,236 | -0.02(-0.45%) |
Jul 01, 2010 | 4.530 | 4.530 | 4.450 | 4.460 | 21,234 | -0.11(-2.41%) |
Jun 30, 2010 | 4.570 | 4.670 | 4.560 | 4.570 | 724 | -0.03(-0.65%) |
Jun 29, 2010 | 4.710 | 4.800 | 4.550 | 4.600 | 23,542 | -0.19(-3.97%) |
Jun 25, 2010 | 4.790 | 4.880 | 4.700 | 4.790 | 221,612 | -0.04(-0.83%) |
Jun 24, 2010 | 4.910 | 4.910 | 4.740 | 4.830 | 9,768 | -0.11(-2.23%) |
Jun 23, 2010 | 4.710 | 4.940 | 4.710 | 4.940 | 9,704 | +0.21(+4.44%) |
Jun 22, 2010 | 4.730 | 4.810 | 4.650 | 4.730 | 259 | +0.08(+1.72%) |
Jun 21, 2010 | 4.870 | 4.920 | 4.610 | 4.650 | 21,364 | -0.17(-3.53%) |
Jun 18, 2010 | 4.820 | 4.950 | 4.720 | 4.820 | 42,533 | -0.10(-2.03%) |
Jun 17, 2010 | 4.930 | 4.950 | 4.890 | 4.920 | 9,047 | +0.01(+0.20%) |
Jun 16, 2010 | 4.940 | 4.960 | 4.870 | 4.910 | 12,912 | -0.06(-1.21%) |
Jun 15, 2010 | 4.970 | 4.990 | 4.650 | 4.970 | 450 | +0.25(+5.30%) |
Jun 14, 2010 | 4.700 | 4.870 | 4.680 | 4.720 | 16,141 | +0.04(+0.85%) |
Jun 11, 2010 | 4.550 | 4.680 | 4.550 | 4.680 | 11,410 | +0.05(+1.08%) |
Jun 10, 2010 | 4.630 | 4.670 | 4.510 | 4.630 | 418 | +0.22(+4.99%) |
Jun 09, 2010 | 4.380 | 4.630 | 4.370 | 4.410 | 12,236 | +0.08(+1.85%) |
Jun 08, 2010 | 4.320 | 4.375 | 4.310 | 4.330 | 15,390 | +0.01(+0.23%) |
Jun 07, 2010 | 4.550 | 4.600 | 4.310 | 4.320 | 41,152 | -0.20(-4.42%) |
Jun 04, 2010 | 4.520 | 4.850 | 4.520 | 4.520 | 23,075 | -0.29(-6.03%) |
Jun 03, 2010 | 4.540 | 4.810 | 4.540 | 4.810 | 23,411 | +0.27(+5.95%) |
Jun 02, 2010 | 4.540 | 4.850 | 4.450 | 4.540 | 55,598 | -0.22(-4.62%) |
Jun 01, 2010 | 4.760 | 4.960 | 4.730 | 4.760 | 365 | -0.23(-4.61%) |
May 28, 2010 | 4.990 | 4.990 | 4.880 | 4.990 | 27,566 | +0.10(+2.04%) |
May 27, 2010 | 4.850 | 4.890 | 4.740 | 4.890 | 17,350 | +0.18(+3.82%) |
May 26, 2010 | 4.710 | 4.900 | 4.700 | 4.710 | 366 | -0.01(-0.21%) |
May 25, 2010 | 4.700 | 4.760 | 4.700 | 4.720 | 26,793 | +0.01(+0.21%) |
May 24, 2010 | 4.800 | 4.850 | 4.700 | 4.710 | 32,788 | -0.09(-1.87%) |
May 21, 2010 | 4.700 | 4.840 | 4.700 | 4.800 | 34,907 | +0.09(+1.91%) |
May 20, 2010 | 4.760 | 4.810 | 4.710 | 4.710 | 36,336 | -0.05(-1.05%) |
May 19, 2010 | 4.740 | 4.850 | 4.500 | 4.760 | 40,191 | -0.02(-0.42%) |
May 18, 2010 | 4.880 | 4.880 | 4.700 | 4.780 | 19,806 | +0.08(+1.70%) |
May 17, 2010 | 4.840 | 4.930 | 4.590 | 4.700 | 34,952 | -0.11(-2.29%) |
May 14, 2010 | 4.810 | 5.000 | 4.630 | 4.810 | 43,302 | -0.02(-0.41%) |
May 13, 2010 | 4.950 | 5.020 | 4.720 | 4.830 | 70,929 | -0.19(-3.78%) |
May 12, 2010 | 4.840 | 5.120 | 4.840 | 5.020 | 91,698 | +0.15(+3.08%) |
May 11, 2010 | 4.440 | 4.870 | 4.400 | 4.870 | 50,173 | +0.42(+9.44%) |
May 10, 2010 | 4.380 | 4.450 | 4.350 | 4.450 | 43,360 | +0.19(+4.46%) |
May 07, 2010 | 4.250 | 4.440 | 4.120 | 4.260 | 42,673 | +0.03(+0.71%) |
May 06, 2010 | 4.410 | 4.420 | 4.200 | 4.230 | 37,561 | -0.18(-4.08%) |
May 05, 2010 | 4.460 | 4.540 | 4.400 | 4.410 | 26,777 | -0.13(-2.86%) |
May 04, 2010 | 4.710 | 4.710 | 4.470 | 4.540 | 43,660 | -0.19(-4.02%) |