Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.695 | 4.764 | 4.573 | 4.695 | 4,271,592 | +0.02(+0.35%) |
Jul 29, 2010 | 4.704 | 4.751 | 4.562 | 4.679 | 4,393,000 | +0.04(+0.89%) |
Jul 28, 2010 | 4.638 | 4.776 | 4.628 | 4.638 | 9,976 | -0.10(-2.19%) |
Jul 27, 2010 | 4.964 | 5.000 | 4.685 | 4.741 | 800 | -0.04(-0.78%) |
Jul 26, 2010 | 4.691 | 4.803 | 4.691 | 4.779 | 10,112,432 | +0.10(+2.16%) |
Jul 23, 2010 | 4.589 | 4.689 | 4.564 | 4.678 | 4,689,144 | +0.05(+1.14%) |
Jul 22, 2010 | 4.374 | 4.650 | 4.355 | 4.625 | 11,357,224 | +0.34(+7.87%) |
Jul 21, 2010 | 4.236 | 4.330 | 4.150 | 4.287 | 6,413,904 | +0.10(+2.33%) |
Jul 20, 2010 | 4.089 | 4.255 | 4.034 | 4.190 | 5,601,008 | +0.04(+0.93%) |
Jul 19, 2010 | 4.249 | 4.250 | 4.080 | 4.151 | 3,298,184 | -0.01(-0.36%) |
Jul 16, 2010 | 4.166 | 4.409 | 4.155 | 4.166 | 7,012,984 | -0.27(-6.01%) |
Jul 15, 2010 | 4.400 | 4.441 | 4.322 | 4.433 | 4,210,592 | +0.01(+0.31%) |
Jul 14, 2010 | 4.484 | 4.543 | 4.365 | 4.419 | 800 | -0.10(-2.21%) |
Jul 13, 2010 | 4.519 | 4.561 | 4.400 | 4.519 | 24,384 | +0.02(+0.47%) |
Jul 12, 2010 | 4.456 | 4.555 | 4.442 | 4.498 | 4,796,672 | +0.01(+0.20%) |
Jul 09, 2010 | 4.489 | 4.494 | 4.378 | 4.489 | 5,928,800 | +0.06(+1.44%) |
Jul 08, 2010 | 4.425 | 4.425 | 4.312 | 4.425 | 6,695,168 | +0.10(+2.28%) |
Jul 07, 2010 | 4.104 | 4.346 | 4.066 | 4.326 | 5,223,464 | +0.26(+6.46%) |
Jul 06, 2010 | 4.064 | 4.293 | 4.014 | 4.064 | 20,136 | -0.02(-0.55%) |
Jul 02, 2010 | 4.086 | 4.231 | 4.066 | 4.086 | 2,855,888 | -0.10(-2.39%) |
Jul 01, 2010 | 4.126 | 4.236 | 3.954 | 4.186 | 5,736,456 | +0.04(+1.09%) |
Jun 30, 2010 | 4.141 | 4.309 | 4.128 | 4.141 | 19,560 | -0.06(-1.37%) |
Jun 29, 2010 | 4.429 | 4.429 | 4.145 | 4.199 | 7,013,792 | -0.29(-6.54%) |
Jun 25, 2010 | 4.492 | 4.506 | 4.364 | 4.492 | 5,127,544 | +0.11(+2.45%) |
Jun 24, 2010 | 4.385 | 4.548 | 4.321 | 4.385 | 1,384 | -0.20(-4.28%) |
Jun 23, 2010 | 4.544 | 4.638 | 4.459 | 4.581 | 4,759,568 | +0.09(+2.09%) |
Jun 22, 2010 | 4.487 | 4.710 | 4.471 | 4.487 | 6,792 | -0.10(-2.10%) |
Jun 21, 2010 | 4.764 | 4.859 | 4.551 | 4.584 | 7,908,920 | -0.10(-2.21%) |
Jun 18, 2010 | 4.688 | 4.732 | 4.562 | 4.688 | 6,938,904 | +0.08(+1.74%) |
Jun 17, 2010 | 4.678 | 4.711 | 4.504 | 4.607 | 6,739,256 | -0.02(-0.35%) |
Jun 16, 2010 | 4.433 | 4.728 | 4.391 | 4.624 | 10,643,536 | +0.15(+3.24%) |
Jun 15, 2010 | 4.479 | 4.497 | 4.325 | 4.479 | 11,808 | +0.14(+3.17%) |
Jun 14, 2010 | 4.305 | 4.434 | 4.293 | 4.341 | 7,009,464 | +0.05(+1.14%) |
Jun 11, 2010 | 4.173 | 4.332 | 4.064 | 4.293 | 8,387,720 | +0.13(+3.12%) |
Jun 10, 2010 | 4.162 | 4.174 | 4.016 | 4.162 | 10,968 | +0.17(+4.32%) |
Jun 09, 2010 | 4.050 | 4.183 | 3.947 | 3.990 | 7,845,624 | -0.02(-0.44%) |
Jun 08, 2010 | 3.958 | 4.030 | 3.785 | 4.008 | 5,480,816 | +0.07(+1.87%) |
Jun 07, 2010 | 4.091 | 4.156 | 3.914 | 3.934 | 3,601,776 | -0.15(-3.73%) |
Jun 04, 2010 | 4.086 | 4.249 | 4.000 | 4.086 | 7,220,520 | -0.22(-5.14%) |
Jun 03, 2010 | 4.308 | 4.315 | 4.171 | 4.308 | 5,015,808 | +0.09(+2.16%) |
Jun 02, 2010 | 4.216 | 4.221 | 4.026 | 4.216 | 3,432,384 | +0.15(+3.72%) |
Jun 01, 2010 | 4.139 | 4.229 | 4.053 | 4.065 | 4,476,512 | -0.15(-3.47%) |
May 28, 2010 | 4.211 | 4.359 | 4.186 | 4.211 | 8,130,560 | -0.13(-2.94%) |
May 27, 2010 | 4.250 | 4.375 | 4.234 | 4.339 | 9,384,936 | +0.14(+3.43%) |
May 26, 2010 | 4.195 | 4.300 | 4.071 | 4.195 | 11,208 | +0.31(+7.98%) |
May 25, 2010 | 3.755 | 3.897 | 3.640 | 3.885 | 7,753,512 | +0.00(+0.10%) |
May 24, 2010 | 3.929 | 3.994 | 3.865 | 3.881 | 4,699,432 | +0.01(+0.23%) |
May 21, 2010 | 3.745 | 4.030 | 3.679 | 3.873 | 10,498,336 | +0.06(+1.54%) |
May 20, 2010 | 3.794 | 3.905 | 3.771 | 3.814 | 10,742,032 | -0.11(-2.80%) |
May 19, 2010 | 3.925 | 3.995 | 3.812 | 3.924 | 9,871,816 | -0.10(-2.55%) |
May 18, 2010 | 4.186 | 4.247 | 3.999 | 4.026 | 4,766,536 | -0.09(-2.22%) |
May 17, 2010 | 4.091 | 4.156 | 3.874 | 4.117 | 7,610,312 | +0.02(+0.40%) |
May 14, 2010 | 4.101 | 4.230 | 4.003 | 4.101 | 6,496,736 | -0.15(-3.53%) |
May 13, 2010 | 4.275 | 4.300 | 4.181 | 4.251 | 6,088,152 | -0.05(-1.10%) |
May 12, 2010 | 4.181 | 4.371 | 4.181 | 4.299 | 7,145,824 | +0.12(+2.96%) |
May 11, 2010 | 4.202 | 4.291 | 4.159 | 4.175 | 7,000,584 | +0.08(+1.92%) |
May 10, 2010 | 4.043 | 4.096 | 4.021 | 4.096 | 6,021,392 | +0.32(+8.55%) |
May 07, 2010 | 3.938 | 4.022 | 3.699 | 3.774 | 11,983,632 | -0.16(-4.04%) |
May 06, 2010 | 4.100 | 4.100 | 3.645 | 3.933 | 11,632,592 | -0.22(-5.30%) |
May 05, 2010 | 4.161 | 4.315 | 4.099 | 4.152 | 7,108,192 | -0.08(-1.92%) |
May 04, 2010 | 4.370 | 4.370 | 4.156 | 4.234 | 7,265,736 | -0.08(-1.94%) |