Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.500 | 4.710 | 4.430 | 4.710 | 33,975 | +0.05(+1.07%) |
Jul 29, 2010 | 4.540 | 4.750 | 4.540 | 4.660 | 8,652 | +0.12(+2.64%) |
Jul 28, 2010 | 4.465 | 4.700 | 4.465 | 4.540 | 1,502 | +0.01(+0.22%) |
Jul 27, 2010 | 4.550 | 4.700 | 4.370 | 4.530 | 11,599 | +0.00(+0.00%) |
Jul 26, 2010 | 4.470 | 4.570 | 4.390 | 4.530 | 28,546 | +0.09(+2.03%) |
Jul 23, 2010 | 4.490 | 4.510 | 4.400 | 4.440 | 9,700 | -0.06(-1.33%) |
Jul 22, 2010 | 4.482 | 4.522 | 4.480 | 4.500 | 6,407 | +0.05(+1.12%) |
Jul 21, 2010 | 4.440 | 4.660 | 4.439 | 4.450 | 14,604 | +0.03(+0.68%) |
Jul 20, 2010 | 4.340 | 4.420 | 4.203 | 4.420 | 9,414 | +0.08(+1.84%) |
Jul 19, 2010 | 4.400 | 4.460 | 4.340 | 4.340 | 31,335 | -0.10(-2.25%) |
Jul 16, 2010 | 4.500 | 4.660 | 4.430 | 4.440 | 94,752 | -0.07(-1.55%) |
Jul 15, 2010 | 4.410 | 4.560 | 4.410 | 4.510 | 8,764 | +0.07(+1.58%) |
Jul 14, 2010 | 4.410 | 4.690 | 4.350 | 4.440 | 64,906 | +0.05(+1.14%) |
Jul 13, 2010 | 4.050 | 4.390 | 4.050 | 4.390 | 30,708 | +0.34(+8.40%) |
Jul 12, 2010 | 4.040 | 4.128 | 3.960 | 4.050 | 19,528 | +0.01(+0.25%) |
Jul 09, 2010 | 4.150 | 4.150 | 4.000 | 4.040 | 31,098 | -0.06(-1.46%) |
Jul 08, 2010 | 4.100 | 4.179 | 4.040 | 4.100 | 61,297 | +0.00(+0.00%) |
Jul 07, 2010 | 4.540 | 4.600 | 3.930 | 4.100 | 367,363 | -0.50(-10.87%) |
Jul 06, 2010 | 4.500 | 4.686 | 4.500 | 4.600 | 14,677 | +0.12(+2.68%) |
Jul 02, 2010 | 4.500 | 4.530 | 4.380 | 4.480 | 11,334 | -0.01(-0.22%) |
Jul 01, 2010 | 4.720 | 4.740 | 4.490 | 4.490 | 38,586 | -0.13(-2.81%) |
Jun 30, 2010 | 4.670 | 4.720 | 4.620 | 4.620 | 25,182 | -0.07(-1.49%) |
Jun 29, 2010 | 4.800 | 4.990 | 4.690 | 4.690 | 44,616 | -0.16(-3.30%) |
Jun 25, 2010 | 4.850 | 4.910 | 4.620 | 4.850 | 50,068 | -0.08(-1.62%) |
Jun 24, 2010 | 5.010 | 5.020 | 4.850 | 4.930 | 15,853 | -0.15(-2.95%) |
Jun 23, 2010 | 5.330 | 5.330 | 4.940 | 5.080 | 43,146 | -0.28(-5.22%) |
Jun 22, 2010 | 5.240 | 5.429 | 5.240 | 5.360 | 12,637 | +0.06(+1.13%) |
Jun 21, 2010 | 5.150 | 5.450 | 5.100 | 5.300 | 33,757 | +0.13(+2.51%) |
Jun 18, 2010 | 5.220 | 5.300 | 5.170 | 5.170 | 10,739 | -0.14(-2.64%) |
Jun 17, 2010 | 5.310 | 5.400 | 5.280 | 5.310 | 16,229 | +0.06(+1.07%) |
Jun 16, 2010 | 5.000 | 5.306 | 5.000 | 5.254 | 545,693 | +0.23(+4.66%) |
Jun 15, 2010 | 4.920 | 5.200 | 4.880 | 5.020 | 14,550 | +0.16(+3.29%) |
Jun 14, 2010 | 4.800 | 5.190 | 4.800 | 4.860 | 20,113 | +0.06(+1.25%) |
Jun 11, 2010 | 4.710 | 4.820 | 4.620 | 4.800 | 8,487 | +0.01(+0.21%) |
Jun 10, 2010 | 4.780 | 4.830 | 4.711 | 4.790 | 28,799 | +0.02(+0.42%) |
Jun 09, 2010 | 4.760 | 4.780 | 4.740 | 4.770 | 4,376 | +0.01(+0.21%) |
Jun 08, 2010 | 4.764 | 4.771 | 4.750 | 4.760 | 42,647 | -0.04(-0.83%) |
Jun 07, 2010 | 4.760 | 4.935 | 4.700 | 4.800 | 20,599 | -0.18(-3.61%) |
Jun 04, 2010 | 5.000 | 5.000 | 4.780 | 4.980 | 6,287 | -0.07(-1.39%) |
Jun 03, 2010 | 5.040 | 5.100 | 5.000 | 5.050 | 14,140 | -0.01(-0.20%) |
Jun 02, 2010 | 4.960 | 5.070 | 4.950 | 5.060 | 3,120 | +0.10(+2.02%) |
Jun 01, 2010 | 5.020 | 5.040 | 4.950 | 4.960 | 20,572 | -0.14(-2.75%) |
May 28, 2010 | 5.220 | 5.280 | 5.070 | 5.100 | 16,395 | -0.12(-2.30%) |
May 27, 2010 | 5.000 | 5.250 | 4.993 | 5.220 | 19,204 | +0.27(+5.45%) |
May 26, 2010 | 4.980 | 5.190 | 4.950 | 4.950 | 8,859 | +0.02(+0.41%) |
May 25, 2010 | 4.830 | 4.990 | 4.780 | 4.930 | 30,521 | +0.08(+1.65%) |
May 24, 2010 | 4.930 | 4.960 | 4.830 | 4.850 | 63,794 | -0.04(-0.82%) |
May 21, 2010 | 4.850 | 4.960 | 4.780 | 4.890 | 55,670 | -0.01(-0.20%) |
May 20, 2010 | 5.110 | 5.360 | 4.890 | 4.900 | 47,763 | -0.52(-9.59%) |
May 19, 2010 | 5.220 | 5.440 | 5.030 | 5.420 | 64,925 | +0.10(+1.88%) |
May 18, 2010 | 5.070 | 5.400 | 4.900 | 5.320 | 30,763 | +0.34(+6.83%) |
May 17, 2010 | 5.140 | 5.140 | 4.900 | 4.980 | 27,241 | -0.15(-2.92%) |
May 14, 2010 | 5.300 | 5.360 | 5.010 | 5.130 | 15,033 | -0.26(-4.82%) |
May 13, 2010 | 5.380 | 5.501 | 5.290 | 5.390 | 9,803 | -0.11(-2.00%) |
May 12, 2010 | 5.090 | 5.550 | 5.090 | 5.500 | 26,706 | +0.33(+6.38%) |
May 11, 2010 | 5.180 | 5.280 | 5.060 | 5.170 | 20,801 | -0.02(-0.39%) |
May 10, 2010 | 5.010 | 5.190 | 4.830 | 5.190 | 40,149 | +0.36(+7.45%) |
May 07, 2010 | 5.000 | 5.250 | 4.800 | 4.830 | 78,216 | -0.17(-3.42%) |
May 06, 2010 | 5.120 | 5.170 | 4.950 | 5.001 | 56,823 | -0.16(-3.08%) |
May 05, 2010 | 5.250 | 5.285 | 5.150 | 5.160 | 50,307 | -0.02(-0.39%) |
May 04, 2010 | 5.570 | 5.570 | 5.150 | 5.180 | 25,822 | -0.38(-6.83%) |