Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.781 | 3.850 | 3.751 | 3.751 | 13,505 | -0.04(-0.97%) |
Jul 29, 2010 | 3.759 | 3.885 | 3.685 | 3.788 | 49,181 | +0.07(+1.77%) |
Jul 28, 2010 | 3.854 | 3.868 | 3.685 | 3.722 | 48,995 | +0.00(+0.10%) |
Jul 27, 2010 | 3.868 | 3.938 | 3.671 | 3.718 | 65,031 | -0.10(-2.59%) |
Jul 26, 2010 | 3.843 | 3.952 | 3.813 | 3.817 | 53,486 | -0.02(-0.56%) |
Jul 23, 2010 | 3.824 | 3.839 | 3.810 | 3.839 | 9,780 | +0.02(+0.47%) |
Jul 22, 2010 | 3.813 | 3.872 | 3.813 | 3.821 | 15,463 | +0.01(+0.19%) |
Jul 21, 2010 | 3.868 | 3.887 | 3.770 | 3.813 | 17,914 | -0.05(-1.42%) |
Jul 20, 2010 | 3.693 | 3.868 | 3.693 | 3.868 | 7,898 | +0.05(+1.24%) |
Jul 19, 2010 | 3.755 | 3.832 | 3.751 | 3.821 | 16,555 | +0.10(+2.65%) |
Jul 16, 2010 | 3.766 | 3.766 | 3.722 | 3.722 | 5,743 | -0.04(-1.07%) |
Jul 15, 2010 | 3.711 | 3.762 | 3.693 | 3.762 | 13,833 | -0.01(-0.39%) |
Jul 14, 2010 | 3.843 | 3.843 | 3.693 | 3.777 | 47,477 | -0.06(-1.62%) |
Jul 13, 2010 | 3.733 | 3.872 | 3.718 | 3.839 | 13,855 | +0.12(+3.23%) |
Jul 12, 2010 | 3.795 | 3.813 | 3.693 | 3.719 | 55,176 | -0.16(-4.05%) |
Jul 09, 2010 | 3.693 | 3.876 | 3.693 | 3.876 | 31,220 | +0.16(+4.43%) |
Jul 08, 2010 | 3.722 | 3.755 | 3.682 | 3.711 | 26,420 | -0.00(-0.10%) |
Jul 07, 2010 | 3.737 | 3.781 | 3.682 | 3.715 | 43,487 | -0.02(-0.59%) |
Jul 06, 2010 | 3.760 | 3.770 | 3.693 | 3.737 | 51,840 | -0.05(-1.35%) |
Jul 02, 2010 | 3.909 | 3.909 | 3.744 | 3.788 | 11,968 | +0.01(+0.29%) |
Jul 01, 2010 | 3.843 | 4.000 | 3.711 | 3.777 | 18,830 | -0.03(-0.86%) |
Jun 30, 2010 | 3.788 | 3.839 | 3.733 | 3.810 | 48,470 | -0.01(-0.29%) |
Jun 29, 2010 | 3.817 | 3.883 | 3.802 | 3.821 | 55,789 | +0.03(+0.77%) |
Jun 25, 2010 | 3.890 | 4.036 | 3.784 | 3.792 | 2,084,644 | -0.07(-1.89%) |
Jun 24, 2010 | 3.934 | 3.985 | 3.802 | 3.865 | 114,237 | -0.15(-3.65%) |
Jun 23, 2010 | 4.128 | 4.128 | 3.934 | 4.011 | 33,813 | -0.13(-3.18%) |
Jun 22, 2010 | 4.212 | 4.347 | 4.106 | 4.143 | 60,833 | -0.04(-1.05%) |
Jun 21, 2010 | 4.172 | 4.504 | 4.172 | 4.186 | 51,139 | +0.13(+3.25%) |
Jun 18, 2010 | 4.172 | 4.274 | 3.938 | 4.055 | 99,285 | -0.09(-2.20%) |
Jun 17, 2010 | 4.113 | 4.249 | 4.113 | 4.146 | 48,815 | +0.03(+0.80%) |
Jun 16, 2010 | 4.005 | 4.139 | 4.005 | 4.113 | 29,001 | +0.11(+2.70%) |
Jun 15, 2010 | 3.998 | 4.037 | 3.947 | 4.005 | 53,213 | +0.01(+0.36%) |
Jun 14, 2010 | 3.973 | 4.074 | 3.973 | 3.991 | 17,330 | +0.05(+1.19%) |
Jun 11, 2010 | 3.706 | 3.962 | 3.706 | 3.944 | 43,280 | +0.18(+4.89%) |
Jun 10, 2010 | 3.745 | 3.882 | 3.666 | 3.760 | 51,259 | +0.08(+2.16%) |
Jun 09, 2010 | 3.807 | 3.835 | 3.662 | 3.680 | 63,442 | -0.08(-2.21%) |
Jun 08, 2010 | 3.792 | 3.835 | 3.702 | 3.763 | 38,718 | -0.08(-1.97%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.835 | 3.839 | 51,051 | +0.01(+0.28%) |
Jun 04, 2010 | 3.911 | 3.958 | 3.792 | 3.828 | 60,468 | -0.12(-3.02%) |
Jun 03, 2010 | 4.034 | 4.146 | 3.944 | 3.947 | 25,531 | -0.10(-2.58%) |
Jun 02, 2010 | 3.872 | 4.052 | 3.861 | 4.052 | 18,563 | +0.22(+5.74%) |
Jun 01, 2010 | 3.926 | 4.059 | 3.825 | 3.832 | 35,192 | -0.12(-3.01%) |
May 28, 2010 | 4.088 | 4.088 | 3.839 | 3.951 | 21,174 | -0.14(-3.35%) |
May 27, 2010 | 3.890 | 4.160 | 3.807 | 4.088 | 71,843 | +0.24(+6.19%) |
May 26, 2010 | 3.969 | 3.991 | 3.850 | 3.850 | 35,098 | +0.06(+1.72%) |
May 25, 2010 | 3.839 | 3.850 | 3.745 | 3.785 | 48,246 | -0.06(-1.50%) |
May 24, 2010 | 3.958 | 3.958 | 3.835 | 3.843 | 28,466 | -0.11(-2.74%) |
May 21, 2010 | 4.016 | 4.034 | 3.929 | 3.951 | 72,766 | -0.08(-1.97%) |
May 20, 2010 | 4.102 | 4.196 | 4.016 | 4.030 | 70,765 | -0.21(-5.02%) |
May 19, 2010 | 4.218 | 4.243 | 4.203 | 4.243 | 28,906 | -0.02(-0.51%) |
May 18, 2010 | 4.286 | 4.286 | 4.207 | 4.265 | 16,629 | +0.03(+0.68%) |
May 17, 2010 | 4.341 | 4.341 | 4.110 | 4.236 | 36,426 | -0.06(-1.51%) |
May 14, 2010 | 4.344 | 4.380 | 4.276 | 4.301 | 20,320 | -0.08(-1.89%) |
May 13, 2010 | 4.373 | 4.406 | 4.301 | 4.384 | 22,465 | +0.00(+0.00%) |
May 12, 2010 | 4.474 | 4.517 | 4.268 | 4.384 | 59,429 | -0.08(-1.78%) |
May 11, 2010 | 4.348 | 4.669 | 4.294 | 4.463 | 41,877 | +0.02(+0.49%) |
May 10, 2010 | 4.312 | 4.452 | 4.153 | 4.442 | 56,236 | +0.26(+6.12%) |
May 07, 2010 | 4.272 | 4.647 | 4.185 | 4.185 | 34,034 | -0.10(-2.36%) |
May 06, 2010 | 4.507 | 4.557 | 4.157 | 4.286 | 69,825 | -0.24(-5.26%) |
May 05, 2010 | 4.575 | 4.582 | 4.485 | 4.525 | 46,641 | -0.09(-2.03%) |
May 04, 2010 | 4.647 | 4.709 | 4.539 | 4.618 | 39,133 | -0.08(-1.77%) |