Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.581 | 4.581 | 4.496 | 4.581 | 207,302 | +0.07(+1.57%) |
Jul 29, 2010 | 4.440 | 4.511 | 4.433 | 4.511 | 186,042 | +0.10(+2.17%) |
Jul 28, 2010 | 4.401 | 4.422 | 4.401 | 4.415 | 166,653 | +0.04(+0.81%) |
Jul 27, 2010 | 4.369 | 4.383 | 4.358 | 4.379 | 200,811 | +0.01(+0.24%) |
Jul 26, 2010 | 4.323 | 4.369 | 4.323 | 4.369 | 121,929 | +0.04(+0.98%) |
Jul 23, 2010 | 4.305 | 4.333 | 4.284 | 4.326 | 149,181 | +0.04(+0.91%) |
Jul 22, 2010 | 4.351 | 4.351 | 4.277 | 4.287 | 276,729 | -0.01(-0.33%) |
Jul 21, 2010 | 4.312 | 4.312 | 4.277 | 4.302 | 122,310 | +0.02(+0.58%) |
Jul 20, 2010 | 4.209 | 4.287 | 4.195 | 4.277 | 99,882 | +0.06(+1.34%) |
Jul 19, 2010 | 4.270 | 4.284 | 4.220 | 4.220 | 180,448 | -0.03(-0.67%) |
Jul 16, 2010 | 4.248 | 4.252 | 4.206 | 4.248 | 184,411 | +0.03(+0.76%) |
Jul 15, 2010 | 4.255 | 4.270 | 4.192 | 4.216 | 123,797 | -0.06(-1.33%) |
Jul 14, 2010 | 4.294 | 4.294 | 4.231 | 4.273 | 192,304 | +0.00(+0.08%) |
Jul 13, 2010 | 4.319 | 4.323 | 4.265 | 4.270 | 181,947 | -0.00(-0.06%) |
Jul 12, 2010 | 4.265 | 4.283 | 4.256 | 4.272 | 134,121 | +0.02(+0.58%) |
Jul 09, 2010 | 4.248 | 4.272 | 4.219 | 4.248 | 115,016 | +0.03(+0.67%) |
Jul 08, 2010 | 4.227 | 4.234 | 4.191 | 4.219 | 86,584 | +0.01(+0.33%) |
Jul 07, 2010 | 4.163 | 4.216 | 4.110 | 4.205 | 122,994 | +0.06(+1.44%) |
Jul 06, 2010 | 4.269 | 4.269 | 4.142 | 4.146 | 121,756 | -0.09(-2.08%) |
Jul 02, 2010 | 4.234 | 4.279 | 4.234 | 4.234 | 142,562 | -0.02(-0.50%) |
Jul 01, 2010 | 4.315 | 4.325 | 4.248 | 4.255 | 169,171 | -0.04(-0.90%) |
Jun 30, 2010 | 4.265 | 4.293 | 4.263 | 4.293 | 149,595 | +0.02(+0.49%) |
Jun 29, 2010 | 4.308 | 4.315 | 4.248 | 4.272 | 149,362 | +0.01(+0.33%) |
Jun 25, 2010 | 4.258 | 4.300 | 4.248 | 4.258 | 170,716 | -0.05(-1.06%) |
Jun 24, 2010 | 4.322 | 4.322 | 4.283 | 4.304 | 192,178 | -0.01(-0.16%) |
Jun 23, 2010 | 4.269 | 4.311 | 4.205 | 4.311 | 142,647 | +0.04(+0.99%) |
Jun 22, 2010 | 4.346 | 4.350 | 4.216 | 4.269 | 260,239 | -0.07(-1.70%) |
Jun 21, 2010 | 4.346 | 4.381 | 4.311 | 4.343 | 180,474 | +0.01(+0.24%) |
Jun 18, 2010 | 4.332 | 4.360 | 4.325 | 4.332 | 203,270 | +0.02(+0.57%) |
Jun 17, 2010 | 4.329 | 4.332 | 4.290 | 4.308 | 169,830 | +0.00(+0.00%) |
Jun 16, 2010 | 4.315 | 4.322 | 4.290 | 4.308 | 311,808 | -0.02(-0.57%) |
Jun 15, 2010 | 4.325 | 4.332 | 4.279 | 4.332 | 200,008 | +0.04(+0.99%) |
Jun 14, 2010 | 4.297 | 4.297 | 4.234 | 4.290 | 352,156 | +0.05(+1.08%) |
Jun 11, 2010 | 4.212 | 4.255 | 4.198 | 4.244 | 406,663 | +0.01(+0.35%) |
Jun 10, 2010 | 4.191 | 4.229 | 4.173 | 4.229 | 624,608 | +0.08(+2.03%) |
Jun 09, 2010 | 4.124 | 4.180 | 4.103 | 4.145 | 399,501 | +0.03(+0.77%) |
Jun 08, 2010 | 4.079 | 4.114 | 4.061 | 4.114 | 134,208 | +0.04(+0.86%) |
Jun 07, 2010 | 4.082 | 4.121 | 4.058 | 4.079 | 347,913 | +0.01(+0.26%) |
Jun 04, 2010 | 4.068 | 4.149 | 4.040 | 4.068 | 308,643 | -0.10(-2.35%) |
Jun 03, 2010 | 4.268 | 4.268 | 4.138 | 4.166 | 212,304 | -0.06(-1.41%) |
Jun 02, 2010 | 4.247 | 4.278 | 4.212 | 4.226 | 254,278 | -0.04(-0.82%) |
Jun 01, 2010 | 4.184 | 4.299 | 4.184 | 4.261 | 146,162 | +0.01(+0.16%) |
May 28, 2010 | 4.254 | 4.372 | 4.222 | 4.254 | 177,551 | -0.06(-1.46%) |
May 27, 2010 | 4.427 | 4.432 | 4.296 | 4.317 | 199,773 | +0.01(+0.24%) |
May 26, 2010 | 4.341 | 4.401 | 4.292 | 4.306 | 2,285 | -0.02(-0.49%) |
May 25, 2010 | 4.289 | 4.338 | 4.159 | 4.327 | 290,528 | -0.02(-0.56%) |
May 24, 2010 | 4.324 | 4.366 | 4.285 | 4.352 | 165,254 | +0.05(+1.22%) |
May 21, 2010 | 4.044 | 4.299 | 4.012 | 4.299 | 323,054 | +0.15(+3.54%) |
May 20, 2010 | 4.065 | 4.152 | 4.065 | 4.152 | 756,835 | -0.20(-4.51%) |
May 19, 2010 | 4.313 | 4.352 | 4.215 | 4.348 | 333,696 | +0.03(+0.65%) |
May 18, 2010 | 4.460 | 4.460 | 4.289 | 4.320 | 369,375 | -0.06(-1.28%) |
May 17, 2010 | 4.467 | 4.467 | 4.275 | 4.376 | 582,934 | -0.07(-1.50%) |
May 14, 2010 | 4.443 | 4.485 | 4.411 | 4.443 | 519,894 | -0.02(-0.39%) |
May 13, 2010 | 4.415 | 4.509 | 4.380 | 4.460 | 421,415 | +0.07(+1.59%) |
May 12, 2010 | 4.352 | 4.397 | 4.299 | 4.390 | 685,637 | +0.08(+1.81%) |
May 11, 2010 | 4.305 | 4.344 | 4.274 | 4.312 | 657,283 | +0.02(+0.57%) |
May 10, 2010 | 4.288 | 4.316 | 4.243 | 4.288 | 547,744 | +0.06(+1.32%) |
May 07, 2010 | 4.190 | 4.232 | 4.110 | 4.232 | 532,271 | +0.12(+2.96%) |
May 06, 2010 | 4.406 | 4.406 | 4.037 | 4.110 | 1,308,774 | -0.25(-5.82%) |
May 05, 2010 | 4.404 | 4.455 | 4.365 | 4.365 | 844,008 | -0.23(-5.00%) |
May 04, 2010 | 4.678 | 4.678 | 4.573 | 4.594 | 375,816 | -0.09(-1.86%) |