Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.673 | 4.673 | 4.673 | 4.673 | 1,390 | +0.01(+0.20%) |
Jul 29, 2010 | 4.664 | 4.664 | 4.664 | 4.664 | 133 | +0.08(+1.84%) |
Jul 28, 2010 | 4.542 | 4.673 | 4.215 | 4.580 | 3,316 | -0.09(-2.00%) |
Jul 27, 2010 | 4.496 | 4.907 | 4.496 | 4.673 | 17,274 | +0.05(+1.01%) |
Jul 26, 2010 | 4.571 | 4.627 | 4.571 | 4.627 | 534 | -0.04(-0.80%) |
Jul 23, 2010 | 4.646 | 4.664 | 4.645 | 4.664 | 748 | +0.08(+1.84%) |
Jul 22, 2010 | 4.540 | 4.580 | 4.540 | 4.580 | 641 | -0.06(-1.21%) |
Jul 21, 2010 | 4.234 | 4.664 | 4.206 | 4.636 | 7,707 | +0.15(+3.33%) |
Jul 16, 2010 | 4.234 | 4.486 | 4.486 | 4.486 | 641 | +0.05(+1.05%) |
Jul 15, 2010 | 4.225 | 4.440 | 4.225 | 4.440 | 320 | +0.14(+3.20%) |
Jul 14, 2010 | 4.272 | 4.302 | 4.272 | 4.302 | 348 | -0.18(-4.11%) |
Jul 13, 2010 | 4.617 | 4.617 | 4.402 | 4.486 | 855 | -0.03(-0.68%) |
Jul 12, 2010 | 4.234 | 4.542 | 4.206 | 4.517 | 1,502 | -0.16(-3.34%) |
Jul 09, 2010 | 4.571 | 4.673 | 4.571 | 4.673 | 2,139 | +0.03(+0.60%) |
Jul 08, 2010 | 4.767 | 4.767 | 3.795 | 4.645 | 3,331 | +0.02(+0.40%) |
Jul 06, 2010 | 4.627 | 4.627 | 4.627 | 4.627 | 1,925 | -0.05(-0.98%) |
Jul 02, 2010 | 4.673 | 4.673 | 4.672 | 4.672 | 2,246 | -0.09(-1.98%) |
Jul 01, 2010 | 5.010 | 5.010 | 4.421 | 4.767 | 5,516 | -0.40(-7.78%) |
Jun 30, 2010 | 5.010 | 5.187 | 5.000 | 5.169 | 3,423 | +0.16(+3.17%) |
Jun 28, 2010 | 5.029 | 5.010 | 5.010 | 5.010 | 1,390 | -0.27(-5.13%) |
Jun 25, 2010 | 5.015 | 5.281 | 5.005 | 5.281 | 1,069 | +0.05(+0.89%) |
Jun 24, 2010 | 5.197 | 5.234 | 5.043 | 5.234 | 1,069 | +0.00(+0.00%) |
Jun 22, 2010 | 5.169 | 5.234 | 5.234 | 5.234 | 24,393 | +0.00(+0.00%) |
Jun 21, 2010 | 5.113 | 5.234 | 5.113 | 5.234 | 1,944 | +0.00(+0.00%) |
Jun 18, 2010 | 4.776 | 5.234 | 4.776 | 5.234 | 6,485 | +0.28(+5.66%) |
Jun 16, 2010 | 4.842 | 4.954 | 4.954 | 4.954 | 4,172 | +0.11(+2.32%) |
Jun 15, 2010 | 4.692 | 4.935 | 4.683 | 4.842 | 920 | +0.17(+3.60%) |
Jun 14, 2010 | 4.683 | 4.683 | 4.673 | 4.673 | 1,603 | -0.25(-5.12%) |
Jun 11, 2010 | 4.860 | 4.972 | 4.673 | 4.926 | 1,183 | +0.07(+1.34%) |
Jun 10, 2010 | 4.870 | 5.197 | 4.860 | 4.860 | 702 | -0.30(-5.88%) |
Jun 09, 2010 | 4.842 | 5.164 | 4.785 | 5.164 | 1,711 | -0.12(-2.19%) |
Jun 08, 2010 | 5.178 | 5.393 | 4.664 | 5.279 | 2,394 | -0.03(-0.55%) |
Jun 07, 2010 | 5.187 | 5.384 | 4.823 | 5.309 | 6,139 | -0.08(-1.56%) |
Jun 04, 2010 | 5.393 | 5.393 | 5.393 | 5.393 | 106 | +0.21(+3.96%) |
Jun 03, 2010 | 5.328 | 5.402 | 5.187 | 5.187 | 1,437 | -0.16(-2.97%) |
Jun 02, 2010 | 5.393 | 5.412 | 5.141 | 5.346 | 3,219 | -0.18(-3.21%) |
May 28, 2010 | 5.159 | 5.524 | 5.524 | 5.524 | 748 | +0.36(+7.07%) |
May 27, 2010 | 5.201 | 5.421 | 5.159 | 5.159 | 3,754 | -0.40(-7.23%) |
May 26, 2010 | 5.421 | 5.561 | 5.421 | 5.561 | 18,751 | +0.14(+2.59%) |
May 25, 2010 | 5.281 | 5.421 | 5.281 | 5.421 | 5,873 | +0.00(+0.00%) |
May 24, 2010 | 5.421 | 5.421 | 5.290 | 5.421 | 1,069 | +0.00(+0.00%) |
May 21, 2010 | 5.328 | 5.421 | 5.328 | 5.421 | 5,964 | +0.14(+2.65%) |
May 19, 2010 | 5.374 | 5.281 | 5.281 | 5.281 | 2,353 | -0.11(-1.99%) |
May 18, 2010 | 5.178 | 5.561 | 5.159 | 5.388 | 3,503 | +0.00(+0.09%) |
May 17, 2010 | 5.393 | 5.552 | 5.178 | 5.384 | 3,289 | -0.12(-2.21%) |
May 14, 2010 | 5.169 | 5.515 | 5.169 | 5.505 | 2,784 | +0.26(+4.99%) |
May 13, 2010 | 5.533 | 5.533 | 5.113 | 5.243 | 2,863 | -0.05(-0.88%) |
May 12, 2010 | 5.580 | 5.580 | 5.103 | 5.290 | 3,924 | -0.27(-4.88%) |
May 11, 2010 | 5.561 | 5.561 | 5.561 | 5.561 | 485 | +0.28(+5.31%) |
May 10, 2010 | 5.608 | 5.608 | 5.047 | 5.281 | 6,427 | +0.23(+4.63%) |
May 07, 2010 | 5.141 | 5.141 | 5.047 | 5.047 | 3,102 | -0.09(-1.82%) |
May 06, 2010 | 5.449 | 5.468 | 5.075 | 5.141 | 3,656 | -0.36(-6.62%) |
May 05, 2010 | 5.552 | 5.552 | 5.505 | 5.505 | 216 | +0.09(+1.58%) |
May 04, 2010 | 5.449 | 5.449 | 5.420 | 5.420 | 1,731 | +0.08(+1.55%) |