Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.715 | 4.733 | 4.643 | 4.715 | 114,416 | +0.03(+0.64%) |
Jul 29, 2010 | 4.745 | 4.745 | 4.607 | 4.685 | 43,989 | -0.04(-0.89%) |
Jul 28, 2010 | 4.727 | 4.853 | 4.679 | 4.727 | 1,572 | -0.07(-1.37%) |
Jul 27, 2010 | 4.757 | 4.841 | 4.703 | 4.793 | 205,564 | +0.06(+1.27%) |
Jul 26, 2010 | 4.649 | 4.733 | 4.613 | 4.733 | 125,165 | +0.11(+2.46%) |
Jul 23, 2010 | 4.553 | 4.637 | 4.475 | 4.619 | 69,482 | +0.07(+1.45%) |
Jul 22, 2010 | 4.421 | 4.571 | 4.403 | 4.553 | 110,483 | +0.16(+3.68%) |
Jul 21, 2010 | 4.553 | 4.553 | 4.391 | 4.391 | 70,692 | -0.16(-3.43%) |
Jul 20, 2010 | 4.481 | 4.553 | 4.420 | 4.547 | 82,069 | +0.01(+0.26%) |
Jul 19, 2010 | 4.373 | 4.547 | 4.373 | 4.535 | 71,919 | +0.17(+3.84%) |
Jul 16, 2010 | 4.367 | 4.487 | 4.361 | 4.367 | 128,924 | -0.14(-3.19%) |
Jul 15, 2010 | 4.577 | 4.577 | 4.469 | 4.511 | 133,085 | -0.05(-1.18%) |
Jul 14, 2010 | 4.589 | 4.589 | 4.535 | 4.565 | 56,885 | -0.05(-1.17%) |
Jul 13, 2010 | 4.619 | 4.625 | 4.523 | 4.619 | 3,844 | +0.11(+2.39%) |
Jul 12, 2010 | 4.559 | 4.595 | 4.505 | 4.511 | 63,376 | -0.07(-1.57%) |
Jul 09, 2010 | 4.583 | 4.589 | 4.523 | 4.583 | 53,530 | +0.05(+1.19%) |
Jul 08, 2010 | 4.529 | 4.565 | 4.415 | 4.529 | 1,168 | -0.02(-0.40%) |
Jul 07, 2010 | 4.343 | 4.547 | 4.343 | 4.547 | 148,228 | +0.23(+5.42%) |
Jul 06, 2010 | 4.314 | 4.529 | 4.302 | 4.314 | 1,966 | -0.07(-1.50%) |
Jul 02, 2010 | 4.379 | 4.475 | 4.343 | 4.379 | 79,265 | -0.02(-0.54%) |
Jul 01, 2010 | 4.451 | 4.463 | 4.361 | 4.403 | 70,548 | -0.02(-0.54%) |
Jun 30, 2010 | 4.427 | 4.565 | 4.385 | 4.427 | 3,084 | -0.08(-1.86%) |
Jun 29, 2010 | 4.487 | 4.565 | 4.439 | 4.511 | 106,252 | -0.04(-0.92%) |
Jun 25, 2010 | 4.553 | 4.571 | 4.296 | 4.553 | 592,095 | +0.29(+6.74%) |
Jun 24, 2010 | 4.266 | 4.373 | 4.260 | 4.266 | 227 | -0.10(-2.33%) |
Jun 23, 2010 | 4.385 | 4.397 | 4.343 | 4.367 | 61,865 | -0.02(-0.41%) |
Jun 22, 2010 | 4.385 | 4.451 | 4.349 | 4.385 | 1,115 | -0.02(-0.41%) |
Jun 21, 2010 | 4.433 | 4.433 | 4.349 | 4.403 | 110,198 | +0.00(+0.00%) |
Jun 18, 2010 | 4.403 | 4.421 | 4.332 | 4.403 | 292,594 | -0.01(-0.14%) |
Jun 17, 2010 | 4.409 | 4.439 | 4.361 | 4.409 | 216 | +0.00(+0.00%) |
Jun 16, 2010 | 4.308 | 4.427 | 4.302 | 4.409 | 130,460 | +0.08(+1.80%) |
Jun 15, 2010 | 4.332 | 4.332 | 4.282 | 4.332 | 1,937 | +0.04(+0.98%) |
Jun 14, 2010 | 4.332 | 4.332 | 4.248 | 4.290 | 82,738 | -0.03(-0.69%) |
Jun 11, 2010 | 4.248 | 4.320 | 4.236 | 4.320 | 77,621 | +0.05(+1.12%) |
Jun 10, 2010 | 4.272 | 4.296 | 4.194 | 4.272 | 1,801 | +0.04(+0.99%) |
Jun 09, 2010 | 4.236 | 4.308 | 4.200 | 4.230 | 80,994 | +0.02(+0.43%) |
Jun 08, 2010 | 4.236 | 4.320 | 4.200 | 4.212 | 91,967 | +0.00(+0.00%) |
Jun 07, 2010 | 4.254 | 4.385 | 4.194 | 4.212 | 78,769 | -0.04(-0.85%) |
Jun 04, 2010 | 4.248 | 4.385 | 4.212 | 4.248 | 228,516 | -0.15(-3.41%) |
Jun 03, 2010 | 4.397 | 4.439 | 4.360 | 4.397 | 215 | +0.00(+0.00%) |
Jun 02, 2010 | 4.397 | 4.445 | 4.254 | 4.397 | 103,396 | +0.14(+3.38%) |