Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.310 | 4.590 | 4.310 | 4.460 | 81,895 | +0.06(+1.36%) |
Jul 29, 2010 | 4.510 | 4.530 | 4.370 | 4.400 | 39,705 | -0.05(-1.12%) |
Jul 28, 2010 | 4.510 | 4.620 | 4.440 | 4.450 | 50,096 | -0.09(-1.98%) |
Jul 27, 2010 | 4.680 | 4.730 | 4.460 | 4.540 | 119,675 | -0.11(-2.37%) |
Jul 26, 2010 | 4.410 | 4.650 | 4.390 | 4.650 | 230,537 | +0.27(+6.16%) |
Jul 23, 2010 | 4.270 | 4.450 | 4.270 | 4.380 | 215,233 | +0.10(+2.34%) |
Jul 22, 2010 | 4.190 | 4.362 | 4.190 | 4.280 | 162,255 | +0.15(+3.63%) |
Jul 21, 2010 | 4.200 | 4.240 | 4.110 | 4.130 | 94,517 | -0.04(-0.96%) |
Jul 20, 2010 | 4.030 | 4.210 | 4.010 | 4.170 | 98,748 | +0.09(+2.21%) |
Jul 19, 2010 | 4.040 | 4.110 | 4.000 | 4.080 | 118,398 | +0.06(+1.49%) |
Jul 16, 2010 | 4.160 | 4.160 | 4.010 | 4.020 | 152,809 | -0.18(-4.29%) |
Jul 15, 2010 | 4.290 | 4.310 | 4.100 | 4.200 | 96,998 | -0.10(-2.33%) |
Jul 14, 2010 | 4.170 | 4.400 | 4.120 | 4.300 | 127,727 | +0.11(+2.63%) |
Jul 13, 2010 | 4.180 | 4.200 | 4.140 | 4.190 | 105,571 | +0.06(+1.45%) |
Jul 12, 2010 | 4.090 | 4.180 | 4.030 | 4.130 | 73,812 | +0.02(+0.49%) |
Jul 09, 2010 | 4.090 | 4.120 | 4.000 | 4.110 | 84,892 | +0.02(+0.49%) |
Jul 08, 2010 | 4.040 | 4.150 | 3.950 | 4.090 | 333,060 | +0.05(+1.24%) |
Jul 07, 2010 | 3.910 | 4.050 | 3.900 | 4.040 | 153,541 | +0.14(+3.59%) |
Jul 06, 2010 | 4.060 | 4.100 | 3.850 | 3.900 | 135,156 | -0.12(-2.99%) |
Jul 02, 2010 | 3.920 | 4.050 | 3.860 | 4.020 | 104,260 | +0.14(+3.61%) |
Jul 01, 2010 | 3.800 | 3.960 | 3.600 | 3.880 | 139,590 | +0.09(+2.37%) |
Jun 30, 2010 | 4.000 | 4.080 | 3.770 | 3.790 | 144,668 | -0.20(-5.01%) |
Jun 29, 2010 | 4.110 | 4.190 | 3.920 | 3.990 | 165,033 | -0.32(-7.42%) |
Jun 25, 2010 | 3.980 | 4.370 | 3.920 | 4.310 | 5,130,754 | +0.33(+8.29%) |
Jun 24, 2010 | 4.180 | 4.230 | 3.890 | 3.980 | 987,453 | +0.00(+0.00%) |
Jun 23, 2010 | 3.990 | 4.040 | 3.900 | 3.980 | 131,507 | -0.03(-0.75%) |
Jun 22, 2010 | 3.960 | 4.040 | 3.900 | 4.010 | 95,633 | +0.06(+1.52%) |
Jun 21, 2010 | 4.050 | 4.090 | 3.900 | 3.950 | 90,383 | -0.07(-1.74%) |
Jun 18, 2010 | 3.890 | 4.040 | 3.790 | 4.020 | 60,443 | +0.11(+2.81%) |
Jun 17, 2010 | 3.830 | 3.980 | 3.720 | 3.910 | 64,129 | +0.03(+0.77%) |
Jun 16, 2010 | 3.950 | 3.950 | 3.790 | 3.880 | 56,906 | -0.02(-0.51%) |
Jun 15, 2010 | 3.810 | 3.960 | 3.810 | 3.900 | 133,511 | -0.02(-0.51%) |
Jun 14, 2010 | 3.980 | 3.980 | 3.760 | 3.920 | 53,253 | -0.01(-0.25%) |
Jun 11, 2010 | 3.770 | 3.980 | 3.740 | 3.930 | 74,708 | +0.09(+2.34%) |
Jun 10, 2010 | 3.870 | 3.900 | 3.620 | 3.840 | 110,230 | -0.02(-0.52%) |
Jun 09, 2010 | 4.050 | 4.050 | 3.860 | 3.860 | 79,595 | -0.20(-4.93%) |
Jun 08, 2010 | 4.020 | 4.060 | 3.820 | 4.060 | 52,253 | +0.01(+0.25%) |
Jun 07, 2010 | 3.900 | 4.100 | 3.770 | 4.050 | 84,854 | +0.26(+6.86%) |
Jun 04, 2010 | 3.830 | 3.970 | 3.790 | 3.790 | 23,477 | -0.13(-3.32%) |
Jun 03, 2010 | 3.830 | 3.950 | 3.780 | 3.920 | 65,239 | +0.07(+1.82%) |
Jun 02, 2010 | 3.770 | 3.960 | 3.720 | 3.850 | 41,091 | +0.16(+4.34%) |
Jun 01, 2010 | 3.920 | 3.955 | 3.660 | 3.690 | 66,208 | -0.23(-5.87%) |
May 28, 2010 | 3.850 | 4.020 | 3.820 | 3.920 | 63,932 | +0.07(+1.82%) |
May 27, 2010 | 3.800 | 3.910 | 3.670 | 3.850 | 69,612 | +0.19(+5.19%) |
May 26, 2010 | 3.650 | 3.870 | 3.620 | 3.660 | 93,728 | +0.01(+0.27%) |
May 25, 2010 | 3.760 | 3.800 | 3.450 | 3.650 | 154,140 | -0.11(-2.93%) |
May 24, 2010 | 3.650 | 3.940 | 3.570 | 3.760 | 81,084 | +0.11(+3.01%) |
May 21, 2010 | 3.580 | 3.670 | 3.400 | 3.650 | 90,141 | -0.03(-0.82%) |
May 20, 2010 | 3.770 | 3.890 | 3.590 | 3.680 | 93,798 | -0.28(-7.07%) |
May 19, 2010 | 3.980 | 4.030 | 3.820 | 3.960 | 61,636 | -0.07(-1.74%) |
May 18, 2010 | 4.060 | 4.160 | 3.990 | 4.030 | 48,460 | -0.03(-0.74%) |
May 17, 2010 | 4.080 | 4.150 | 3.820 | 4.060 | 239,088 | +0.01(+0.25%) |
May 14, 2010 | 4.140 | 4.140 | 3.950 | 4.050 | 65,271 | -0.09(-2.17%) |
May 13, 2010 | 4.180 | 4.220 | 4.060 | 4.140 | 59,420 | -0.02(-0.48%) |
May 12, 2010 | 4.140 | 4.260 | 4.090 | 4.160 | 127,348 | +0.05(+1.22%) |
May 11, 2010 | 4.090 | 4.130 | 3.930 | 4.110 | 64,117 | +0.12(+3.01%) |
May 10, 2010 | 3.980 | 4.140 | 3.920 | 3.990 | 88,801 | +0.11(+2.83%) |
May 07, 2010 | 4.170 | 4.170 | 3.800 | 3.880 | 135,609 | -0.30(-7.17%) |
May 06, 2010 | 4.300 | 4.360 | 4.150 | 4.180 | 194,511 | -0.19(-4.35%) |
May 05, 2010 | 4.200 | 4.390 | 4.030 | 4.370 | 210,044 | +0.06(+1.39%) |
May 04, 2010 | 4.310 | 4.390 | 4.220 | 4.310 | 207,086 | -0.02(-0.46%) |