Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.961 | 4.001 | 3.930 | 3.961 | 2,479,628 | -0.05(-1.27%) |
Jul 29, 2010 | 4.130 | 4.130 | 3.913 | 4.012 | 6,356,149 | -0.17(-4.05%) |
Jul 28, 2010 | 4.181 | 4.232 | 4.167 | 4.181 | 10,232 | -0.03(-0.80%) |
Jul 27, 2010 | 4.252 | 4.252 | 4.174 | 4.215 | 13,547 | +0.00(+0.08%) |
Jul 26, 2010 | 4.204 | 4.238 | 4.177 | 4.211 | 3,368,467 | +0.04(+0.89%) |
Jul 23, 2010 | 4.089 | 4.188 | 4.083 | 4.174 | 2,950,954 | +0.06(+1.57%) |
Jul 22, 2010 | 4.045 | 4.123 | 4.035 | 4.110 | 9,452 | +0.10(+2.53%) |
Jul 21, 2010 | 4.045 | 4.062 | 4.005 | 4.008 | 3,365,286 | -0.02(-0.59%) |
Jul 20, 2010 | 3.896 | 4.039 | 3.879 | 4.032 | 66,169 | +0.11(+2.85%) |
Jul 19, 2010 | 3.913 | 3.930 | 3.876 | 3.920 | 2,940,302 | +0.00(+0.09%) |
Jul 16, 2010 | 3.917 | 3.940 | 3.893 | 3.917 | 3,088,779 | -0.02(-0.60%) |
Jul 15, 2010 | 3.876 | 3.947 | 3.856 | 3.940 | 2,869,743 | +0.06(+1.48%) |
Jul 14, 2010 | 3.873 | 3.886 | 3.805 | 3.883 | 15,951 | +0.02(+0.61%) |
Jul 13, 2010 | 3.859 | 3.886 | 3.839 | 3.859 | 17,942 | +0.06(+1.47%) |
Jul 12, 2010 | 3.825 | 3.852 | 3.795 | 3.803 | 1,316,445 | -0.03(-0.84%) |
Jul 09, 2010 | 3.835 | 3.859 | 3.771 | 3.835 | 1,811,628 | +0.05(+1.34%) |
Jul 08, 2010 | 3.785 | 3.825 | 3.734 | 3.785 | 17,738 | +0.00(+0.00%) |
Jul 07, 2010 | 3.639 | 3.815 | 3.619 | 3.785 | 10,362 | +0.15(+4.10%) |
Jul 06, 2010 | 3.636 | 3.747 | 3.619 | 3.636 | 9,175 | -0.07(-1.83%) |
Jul 02, 2010 | 3.703 | 3.737 | 3.666 | 3.703 | 2,700,192 | +0.00(+0.09%) |
Jul 01, 2010 | 3.731 | 3.764 | 3.656 | 3.700 | 44,821 | -0.04(-1.18%) |
Jun 30, 2010 | 3.744 | 3.842 | 3.737 | 3.744 | 20,598 | -0.03(-0.81%) |
Jun 29, 2010 | 3.805 | 3.842 | 3.754 | 3.775 | 5,317 | -0.05(-1.24%) |
Jun 25, 2010 | 3.822 | 3.832 | 3.724 | 3.822 | 5,916,990 | +0.10(+2.73%) |
Jun 24, 2010 | 3.720 | 3.756 | 3.661 | 3.720 | 1,103 | +0.04(+0.98%) |
Jun 23, 2010 | 3.727 | 3.737 | 3.684 | 3.684 | 2,261,865 | -0.01(-0.35%) |
Jun 22, 2010 | 3.697 | 3.779 | 3.694 | 3.697 | 5,407 | -0.04(-0.97%) |
Jun 21, 2010 | 3.783 | 3.783 | 3.727 | 3.733 | 2,634,683 | -0.02(-0.61%) |
Jun 18, 2010 | 3.756 | 3.783 | 3.697 | 3.756 | 3,178,323 | +0.06(+1.60%) |
Jun 17, 2010 | 3.697 | 3.737 | 3.678 | 3.697 | 1,048 | -0.02(-0.44%) |
Jun 16, 2010 | 3.678 | 3.724 | 3.664 | 3.714 | 2,352,289 | +0.02(+0.62%) |
Jun 15, 2010 | 3.691 | 3.733 | 3.668 | 3.691 | 11,531 | -0.04(-1.06%) |
Jun 14, 2010 | 3.737 | 3.750 | 3.714 | 3.730 | 2,883,428 | +0.02(+0.44%) |
Jun 11, 2010 | 3.638 | 3.714 | 3.592 | 3.714 | 3,603,507 | -0.05(-1.39%) |
Jun 10, 2010 | 3.766 | 3.789 | 3.724 | 3.766 | 69,605 | +0.05(+1.23%) |
Jun 09, 2010 | 3.753 | 3.773 | 3.701 | 3.720 | 2,878,173 | -0.00(-0.09%) |
Jun 08, 2010 | 3.658 | 3.730 | 3.645 | 3.724 | 3,168,404 | +0.07(+1.89%) |
Jun 07, 2010 | 3.701 | 3.730 | 3.645 | 3.655 | 3,893,929 | -0.03(-0.71%) |
Jun 04, 2010 | 3.681 | 3.746 | 3.674 | 3.681 | 3,093,053 | -0.08(-2.18%) |
Jun 03, 2010 | 3.763 | 3.802 | 3.746 | 3.763 | 2,120,876 | +0.01(+0.35%) |
Jun 02, 2010 | 3.750 | 3.750 | 3.694 | 3.750 | 2,545,014 | +0.06(+1.60%) |
Jun 01, 2010 | 3.691 | 3.773 | 3.691 | 3.691 | 7,623 | -0.06(-1.49%) |
May 28, 2010 | 3.746 | 3.779 | 3.671 | 3.746 | 3,610,432 | +0.07(+1.78%) |
May 27, 2010 | 3.655 | 3.681 | 3.609 | 3.681 | 3,698,927 | +0.09(+2.47%) |
May 26, 2010 | 3.592 | 3.678 | 3.589 | 3.592 | 33,252 | -0.01(-0.27%) |
May 25, 2010 | 3.451 | 3.609 | 3.412 | 3.602 | 5,637,418 | +0.11(+3.29%) |
May 24, 2010 | 3.510 | 3.537 | 3.474 | 3.487 | 3,731,351 | -0.03(-0.93%) |
May 21, 2010 | 3.428 | 3.550 | 3.418 | 3.520 | 4,933,678 | +0.07(+2.09%) |
May 20, 2010 | 3.448 | 3.514 | 3.441 | 3.448 | 3,353 | -0.04(-1.04%) |
May 19, 2010 | 3.504 | 3.520 | 3.445 | 3.484 | 5,213,698 | -0.02(-0.65%) |
May 18, 2010 | 3.573 | 3.576 | 3.484 | 3.507 | 3,545 | -0.04(-1.20%) |
May 17, 2010 | 3.543 | 3.576 | 3.481 | 3.550 | 3,517,931 | +0.02(+0.46%) |
May 14, 2010 | 3.533 | 3.563 | 3.487 | 3.533 | 2,577,880 | -0.01(-0.37%) |
May 13, 2010 | 3.559 | 3.582 | 3.537 | 3.546 | 1,783,145 | -0.01(-0.37%) |
May 12, 2010 | 3.504 | 3.559 | 3.484 | 3.559 | 2,045,799 | +0.08(+2.17%) |
May 11, 2010 | 3.514 | 3.514 | 3.471 | 3.484 | 6,096 | -0.04(-1.21%) |
May 10, 2010 | 3.484 | 3.527 | 3.477 | 3.527 | 4,665,913 | +0.10(+2.87%) |
May 07, 2010 | 3.441 | 3.458 | 3.356 | 3.428 | 4,803,051 | +0.15(+4.50%) |
May 06, 2010 | 3.543 | 3.566 | 2.664 | 3.281 | 9,296 | -0.30(-8.26%) |
May 05, 2010 | 3.609 | 3.635 | 3.543 | 3.576 | 4,200,060 | -0.07(-1.80%) |
May 04, 2010 | 3.717 | 3.719 | 3.609 | 3.642 | 4,423,511 | -0.10(-2.55%) |