Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.620 | 4.620 | 4.420 | 4.620 | 44,506 | +0.03(+0.65%) |
Jul 29, 2010 | 4.400 | 4.800 | 4.260 | 4.590 | 81,693 | +0.02(+0.44%) |
Jul 28, 2010 | 4.500 | 4.700 | 4.450 | 4.570 | 67,673 | +0.19(+4.34%) |
Jul 27, 2010 | 4.600 | 4.650 | 4.370 | 4.380 | 26,438 | -0.22(-4.78%) |
Jul 26, 2010 | 4.420 | 4.620 | 4.420 | 4.600 | 24,607 | +0.14(+3.14%) |
Jul 23, 2010 | 4.200 | 4.480 | 4.200 | 4.460 | 19,314 | +0.20(+4.69%) |
Jul 22, 2010 | 4.270 | 4.310 | 4.210 | 4.260 | 20,287 | -0.01(-0.23%) |
Jul 21, 2010 | 4.310 | 4.340 | 4.240 | 4.270 | 11,300 | +0.00(+0.00%) |
Jul 20, 2010 | 4.130 | 4.280 | 4.050 | 4.270 | 24,631 | +0.14(+3.39%) |
Jul 19, 2010 | 4.190 | 4.250 | 4.120 | 4.130 | 16,546 | -0.04(-0.96%) |
Jul 16, 2010 | 4.170 | 4.310 | 4.110 | 4.170 | 31,689 | -0.12(-2.80%) |
Jul 15, 2010 | 4.510 | 4.510 | 4.100 | 4.290 | 75,637 | -0.24(-5.30%) |
Jul 14, 2010 | 4.440 | 4.590 | 4.420 | 4.530 | 19,931 | +0.02(+0.44%) |
Jul 13, 2010 | 4.300 | 4.510 | 4.290 | 4.510 | 55,888 | +0.32(+7.64%) |
Jul 12, 2010 | 4.310 | 4.340 | 4.000 | 4.190 | 85,687 | -0.11(-2.56%) |
Jul 09, 2010 | 4.300 | 4.340 | 4.090 | 4.300 | 55,767 | +0.03(+0.70%) |
Jul 08, 2010 | 3.880 | 4.270 | 3.880 | 4.270 | 72,026 | +0.34(+8.65%) |
Jul 07, 2010 | 3.990 | 4.120 | 3.930 | 3.930 | 86,189 | -0.10(-2.48%) |
Jul 06, 2010 | 3.860 | 4.180 | 3.860 | 4.030 | 53,886 | +0.18(+4.68%) |
Jul 02, 2010 | 3.850 | 4.130 | 3.822 | 3.850 | 182,611 | -0.14(-3.51%) |
Jul 01, 2010 | 3.890 | 4.200 | 3.890 | 3.990 | 124,032 | +0.09(+2.31%) |
Jun 30, 2010 | 4.000 | 4.110 | 3.900 | 3.900 | 67,999 | -0.12(-2.99%) |
Jun 29, 2010 | 4.130 | 4.250 | 3.950 | 4.020 | 125,934 | -0.39(-8.84%) |
Jun 25, 2010 | 4.410 | 5.010 | 4.200 | 4.410 | 1,123,508 | +0.04(+0.92%) |
Jun 24, 2010 | 4.500 | 4.530 | 4.370 | 4.370 | 73,238 | -0.15(-3.32%) |
Jun 23, 2010 | 4.430 | 4.660 | 4.430 | 4.520 | 72,396 | +0.13(+2.96%) |
Jun 22, 2010 | 4.390 | 4.610 | 4.390 | 4.390 | 305 | -0.06(-1.35%) |
Jun 21, 2010 | 4.460 | 4.560 | 4.404 | 4.450 | 89,196 | -0.01(-0.22%) |
Jun 18, 2010 | 4.460 | 4.700 | 4.450 | 4.460 | 102,717 | -0.09(-1.98%) |
Jun 17, 2010 | 4.800 | 4.800 | 4.540 | 4.550 | 81,194 | -0.20(-4.21%) |
Jun 16, 2010 | 4.910 | 4.910 | 4.750 | 4.750 | 41,246 | -0.09(-1.86%) |
Jun 15, 2010 | 4.840 | 4.900 | 4.790 | 4.840 | 531 | +0.05(+1.04%) |
Jun 14, 2010 | 4.830 | 5.140 | 4.750 | 4.790 | 83,030 | +0.00(+0.00%) |
Jun 11, 2010 | 4.460 | 4.900 | 4.420 | 4.790 | 124,049 | +0.28(+6.21%) |
Jun 10, 2010 | 4.510 | 4.510 | 3.930 | 4.510 | 493 | +0.58(+14.76%) |
Jun 09, 2010 | 3.770 | 3.960 | 3.660 | 3.930 | 99,248 | +0.16(+4.24%) |
Jun 08, 2010 | 3.760 | 3.799 | 3.560 | 3.770 | 106,436 | +0.00(+0.00%) |
Jun 07, 2010 | 3.840 | 3.890 | 3.750 | 3.770 | 90,330 | -0.15(-3.83%) |
Jun 04, 2010 | 3.920 | 4.330 | 3.890 | 3.920 | 72,280 | -0.31(-7.33%) |
Jun 03, 2010 | 4.250 | 4.330 | 4.150 | 4.230 | 51,089 | +0.04(+0.95%) |
Jun 02, 2010 | 4.190 | 4.320 | 4.000 | 4.190 | 70,353 | -0.08(-1.87%) |
Jun 01, 2010 | 4.270 | 4.530 | 4.200 | 4.270 | 430 | -0.23(-5.11%) |
May 28, 2010 | 4.500 | 4.700 | 4.490 | 4.500 | 70,318 | -0.13(-2.81%) |
May 27, 2010 | 4.430 | 4.710 | 4.430 | 4.630 | 79,874 | +0.18(+4.04%) |
May 26, 2010 | 4.450 | 4.840 | 4.370 | 4.450 | 432 | -0.18(-3.89%) |
May 25, 2010 | 4.530 | 4.740 | 4.480 | 4.630 | 57,190 | -0.02(-0.43%) |
May 24, 2010 | 4.650 | 4.820 | 4.570 | 4.650 | 72,115 | +0.00(+0.00%) |
May 21, 2010 | 4.520 | 4.780 | 4.430 | 4.650 | 147,104 | +0.01(+0.22%) |
May 20, 2010 | 4.650 | 4.840 | 4.630 | 4.640 | 96,924 | -0.25(-5.11%) |
May 19, 2010 | 5.100 | 5.100 | 4.860 | 4.890 | 75,370 | -0.25(-4.86%) |
May 18, 2010 | 5.300 | 5.380 | 5.080 | 5.140 | 78,530 | -0.02(-0.39%) |
May 17, 2010 | 5.200 | 5.290 | 5.090 | 5.160 | 75,187 | -0.03(-0.58%) |
May 14, 2010 | 5.190 | 5.330 | 5.050 | 5.190 | 98,889 | -0.16(-2.99%) |
May 13, 2010 | 5.310 | 5.420 | 5.260 | 5.350 | 59,938 | +0.01(+0.19%) |
May 12, 2010 | 5.190 | 5.350 | 5.060 | 5.340 | 102,883 | +0.16(+3.09%) |
May 11, 2010 | 5.280 | 5.420 | 5.170 | 5.180 | 90,517 | -0.42(-7.50%) |
May 10, 2010 | 5.530 | 5.710 | 5.450 | 5.600 | 127,952 | -0.15(-2.61%) |
May 07, 2010 | 5.970 | 6.070 | 5.630 | 5.750 | 134,827 | -0.32(-5.27%) |
May 06, 2010 | 6.260 | 6.270 | 5.860 | 6.070 | 187,846 | -0.25(-3.96%) |
May 05, 2010 | 6.320 | 6.530 | 6.300 | 6.320 | 92,034 | -0.08(-1.25%) |
May 04, 2010 | 6.520 | 6.530 | 6.210 | 6.400 | 200,135 | -0.18(-2.74%) |