Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.550 | 3.700 | 3.550 | 3.550 | 34,754 | -0.09(-2.47%) |
Jul 29, 2010 | 3.630 | 3.680 | 3.440 | 3.640 | 31,108 | +0.06(+1.68%) |
Jul 28, 2010 | 3.580 | 3.770 | 3.550 | 3.580 | 1,039 | -0.18(-4.79%) |
Jul 27, 2010 | 3.850 | 4.050 | 3.750 | 3.760 | 91,891 | +0.02(+0.53%) |
Jul 26, 2010 | 3.490 | 3.800 | 3.440 | 3.740 | 86,961 | +0.24(+6.86%) |
Jul 23, 2010 | 3.220 | 3.500 | 3.220 | 3.500 | 92,592 | +0.25(+7.69%) |
Jul 22, 2010 | 3.160 | 3.300 | 3.130 | 3.250 | 59,722 | +0.13(+4.17%) |
Jul 21, 2010 | 3.250 | 3.250 | 3.075 | 3.120 | 89,431 | -0.12(-3.70%) |
Jul 20, 2010 | 3.080 | 3.240 | 3.070 | 3.240 | 48,991 | +0.13(+4.18%) |
Jul 19, 2010 | 3.110 | 3.150 | 3.080 | 3.110 | 48,225 | +0.00(+0.00%) |
Jul 16, 2010 | 3.110 | 3.212 | 3.100 | 3.110 | 103,506 | -0.07(-2.20%) |
Jul 15, 2010 | 3.200 | 3.230 | 3.130 | 3.180 | 42,417 | -0.01(-0.31%) |
Jul 14, 2010 | 3.220 | 3.350 | 3.170 | 3.190 | 35,343 | -0.05(-1.54%) |
Jul 13, 2010 | 3.240 | 3.250 | 3.160 | 3.240 | 2,541 | +0.13(+4.18%) |
Jul 12, 2010 | 3.110 | 3.210 | 3.090 | 3.110 | 46,290 | +0.00(+0.00%) |
Jul 09, 2010 | 3.110 | 3.130 | 3.050 | 3.110 | 88,508 | +0.00(+0.00%) |
Jul 08, 2010 | 3.110 | 3.144 | 3.080 | 3.110 | 772 | +0.00(+0.00%) |
Jul 07, 2010 | 3.050 | 3.120 | 3.020 | 3.110 | 210,514 | +0.07(+2.30%) |
Jul 06, 2010 | 3.040 | 3.129 | 3.000 | 3.040 | 1,425 | +0.06(+2.01%) |
Jul 02, 2010 | 2.980 | 3.010 | 2.850 | 2.980 | 198,644 | +0.07(+2.41%) |
Jul 01, 2010 | 3.170 | 3.170 | 2.870 | 2.910 | 151,136 | -0.24(-7.62%) |
Jun 30, 2010 | 3.150 | 3.230 | 3.140 | 3.150 | 2,038 | -0.04(-1.25%) |
Jun 29, 2010 | 3.300 | 3.310 | 3.170 | 3.190 | 130,284 | -0.21(-6.18%) |
Jun 25, 2010 | 3.400 | 3.740 | 3.020 | 3.400 | 1,327,331 | -0.02(-0.58%) |
Jun 24, 2010 | 3.420 | 3.470 | 3.390 | 3.420 | 153 | -0.06(-1.72%) |
Jun 23, 2010 | 3.510 | 3.630 | 3.470 | 3.480 | 67,779 | -0.04(-1.14%) |
Jun 22, 2010 | 3.520 | 3.670 | 3.510 | 3.520 | 749 | -0.07(-1.95%) |
Jun 21, 2010 | 3.810 | 3.830 | 3.520 | 3.590 | 75,979 | -0.16(-4.27%) |
Jun 18, 2010 | 3.750 | 3.750 | 3.510 | 3.750 | 129,473 | +0.23(+6.53%) |
Jun 17, 2010 | 3.520 | 3.630 | 3.450 | 3.520 | 145 | -0.07(-1.95%) |
Jun 16, 2010 | 3.650 | 3.680 | 3.560 | 3.590 | 77,413 | -0.11(-2.97%) |
Jun 15, 2010 | 3.700 | 3.730 | 3.620 | 3.700 | 1,302 | -0.01(-0.27%) |
Jun 14, 2010 | 3.760 | 3.810 | 3.700 | 3.710 | 83,503 | +0.00(+0.00%) |
Jun 11, 2010 | 3.540 | 3.800 | 3.530 | 3.710 | 91,270 | +0.16(+4.51%) |
Jun 10, 2010 | 3.550 | 3.650 | 3.500 | 3.550 | 1,210 | +0.01(+0.28%) |
Jun 09, 2010 | 3.550 | 3.660 | 3.510 | 3.540 | 79,952 | +0.03(+0.85%) |
Jun 08, 2010 | 3.640 | 3.730 | 3.470 | 3.510 | 113,085 | -0.12(-3.31%) |
Jun 07, 2010 | 3.810 | 3.910 | 3.610 | 3.630 | 132,733 | -0.15(-3.97%) |
Jun 04, 2010 | 3.780 | 4.035 | 3.710 | 3.780 | 146,719 | -0.31(-7.58%) |
Jun 03, 2010 | 4.090 | 4.210 | 3.960 | 4.090 | 67,772 | -0.06(-1.45%) |
Jun 02, 2010 | 4.150 | 4.180 | 3.900 | 4.150 | 96,820 | +0.16(+4.01%) |
Jun 01, 2010 | 3.990 | 4.310 | 3.990 | 3.990 | 1,056 | -0.18(-4.32%) |
May 28, 2010 | 4.170 | 4.310 | 4.170 | 4.170 | 63,845 | -0.15(-3.47%) |
May 27, 2010 | 4.350 | 4.419 | 4.210 | 4.320 | 64,375 | +0.07(+1.65%) |
May 26, 2010 | 4.250 | 4.390 | 4.190 | 4.250 | 1,059 | -0.04(-0.93%) |
May 25, 2010 | 4.250 | 4.310 | 4.200 | 4.290 | 119,478 | -0.02(-0.46%) |
May 24, 2010 | 4.370 | 4.446 | 4.300 | 4.310 | 92,770 | -0.05(-1.15%) |
May 21, 2010 | 4.310 | 4.380 | 4.300 | 4.360 | 115,978 | -0.02(-0.46%) |
May 20, 2010 | 4.360 | 4.440 | 4.350 | 4.380 | 141,364 | -0.17(-3.74%) |
May 19, 2010 | 4.770 | 4.770 | 4.471 | 4.550 | 108,871 | -0.24(-5.01%) |
May 18, 2010 | 4.760 | 4.920 | 4.750 | 4.790 | 175,043 | +0.13(+2.79%) |
May 17, 2010 | 4.520 | 4.670 | 4.460 | 4.660 | 98,060 | +0.20(+4.48%) |
May 14, 2010 | 4.460 | 4.460 | 4.300 | 4.460 | 168,276 | +0.04(+0.90%) |
May 13, 2010 | 4.460 | 4.500 | 4.380 | 4.420 | 117,769 | -0.06(-1.34%) |
May 12, 2010 | 4.400 | 4.540 | 4.350 | 4.480 | 107,763 | +0.08(+1.82%) |
May 11, 2010 | 4.340 | 4.410 | 4.330 | 4.400 | 113,428 | +0.05(+1.15%) |
May 10, 2010 | 4.300 | 4.370 | 4.260 | 4.350 | 129,310 | +0.10(+2.35%) |
May 07, 2010 | 4.260 | 4.390 | 4.200 | 4.250 | 231,812 | +0.00(+0.00%) |
May 06, 2010 | 4.250 | 4.500 | 4.250 | 4.250 | 165,669 | +0.00(+0.00%) |
May 05, 2010 | 4.310 | 4.320 | 4.210 | 4.250 | 141,361 | +0.00(+0.00%) |
May 04, 2010 | 4.310 | 4.310 | 4.190 | 4.250 | 135,762 | -0.14(-3.19%) |