Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.660 | 3.770 | 3.600 | 3.770 | 575,845 | +0.02(+0.53%) |
Jul 29, 2010 | 3.620 | 3.790 | 3.540 | 3.750 | 321,733 | +0.17(+4.75%) |
Jul 28, 2010 | 3.750 | 3.750 | 3.560 | 3.580 | 222,815 | -0.16(-4.28%) |
Jul 27, 2010 | 3.800 | 3.800 | 3.700 | 3.740 | 290,251 | -0.03(-0.80%) |
Jul 26, 2010 | 3.640 | 3.770 | 3.570 | 3.770 | 304,168 | +0.13(+3.57%) |
Jul 23, 2010 | 3.480 | 3.660 | 3.450 | 3.640 | 285,045 | +0.13(+3.70%) |
Jul 22, 2010 | 3.490 | 3.510 | 3.458 | 3.510 | 378,650 | +0.06(+1.74%) |
Jul 21, 2010 | 3.570 | 3.580 | 3.450 | 3.450 | 173,102 | -0.10(-2.82%) |
Jul 20, 2010 | 3.440 | 3.550 | 3.410 | 3.550 | 268,239 | +0.05(+1.43%) |
Jul 19, 2010 | 3.450 | 3.520 | 3.410 | 3.500 | 171,273 | +0.07(+2.04%) |
Jul 16, 2010 | 3.470 | 3.510 | 3.410 | 3.430 | 251,734 | -0.08(-2.28%) |
Jul 15, 2010 | 3.590 | 3.590 | 3.480 | 3.510 | 544,581 | -0.06(-1.68%) |
Jul 14, 2010 | 3.590 | 3.620 | 3.530 | 3.570 | 209,560 | -0.05(-1.38%) |
Jul 13, 2010 | 3.500 | 3.630 | 3.497 | 3.620 | 351,179 | +0.17(+4.93%) |
Jul 12, 2010 | 3.410 | 3.480 | 3.390 | 3.450 | 241,705 | +0.02(+0.58%) |
Jul 09, 2010 | 3.400 | 3.430 | 3.340 | 3.430 | 232,927 | +0.01(+0.29%) |
Jul 08, 2010 | 3.420 | 3.440 | 3.340 | 3.420 | 458,515 | +0.07(+2.09%) |
Jul 07, 2010 | 3.200 | 3.410 | 3.190 | 3.350 | 404,391 | +0.17(+5.35%) |
Jul 06, 2010 | 3.430 | 3.440 | 3.180 | 3.180 | 529,285 | -0.18(-5.36%) |
Jul 02, 2010 | 3.430 | 3.430 | 3.360 | 3.360 | 283,463 | -0.05(-1.47%) |
Jul 01, 2010 | 3.380 | 3.420 | 3.270 | 3.410 | 373,160 | +0.02(+0.59%) |
Jun 30, 2010 | 3.290 | 3.450 | 3.280 | 3.390 | 377,605 | +0.09(+2.73%) |
Jun 29, 2010 | 3.400 | 3.450 | 3.270 | 3.300 | 417,479 | -0.28(-7.82%) |
Jun 25, 2010 | 3.410 | 3.580 | 3.390 | 3.580 | 2,570,104 | +0.20(+5.92%) |
Jun 24, 2010 | 3.500 | 3.510 | 3.380 | 3.380 | 211,194 | -0.16(-4.52%) |
Jun 23, 2010 | 3.320 | 3.560 | 3.320 | 3.540 | 579,046 | +0.20(+5.99%) |
Jun 22, 2010 | 3.390 | 3.480 | 3.310 | 3.340 | 556,742 | -0.02(-0.60%) |
Jun 21, 2010 | 3.480 | 3.500 | 3.350 | 3.360 | 401,815 | -0.08(-2.33%) |
Jun 18, 2010 | 3.410 | 3.500 | 3.360 | 3.440 | 540,041 | +0.06(+1.78%) |
Jun 17, 2010 | 3.530 | 3.530 | 3.380 | 3.380 | 291,406 | -0.11(-3.15%) |
Jun 16, 2010 | 3.580 | 3.580 | 3.480 | 3.490 | 481,277 | -0.15(-4.12%) |
Jun 15, 2010 | 3.480 | 3.640 | 3.460 | 3.640 | 327,666 | +0.18(+5.20%) |
Jun 14, 2010 | 3.500 | 3.560 | 3.430 | 3.460 | 287,146 | -0.01(-0.29%) |
Jun 11, 2010 | 3.390 | 3.480 | 3.342 | 3.470 | 253,412 | +0.04(+1.17%) |
Jun 10, 2010 | 3.370 | 3.430 | 3.310 | 3.430 | 496,536 | +0.14(+4.26%) |
Jun 09, 2010 | 3.280 | 3.440 | 3.280 | 3.290 | 469,332 | +0.07(+2.17%) |
Jun 08, 2010 | 3.220 | 3.360 | 3.200 | 3.220 | 433,125 | +0.01(+0.31%) |
Jun 07, 2010 | 3.300 | 3.390 | 3.210 | 3.210 | 537,015 | -0.09(-2.73%) |
Jun 04, 2010 | 3.430 | 3.510 | 3.300 | 3.300 | 516,181 | -0.22(-6.25%) |
Jun 03, 2010 | 3.520 | 3.640 | 3.470 | 3.520 | 348,270 | -0.02(-0.56%) |
Jun 02, 2010 | 3.400 | 3.540 | 3.360 | 3.540 | 417,058 | +0.16(+4.73%) |
Jun 01, 2010 | 3.530 | 3.630 | 3.380 | 3.380 | 368,471 | -0.20(-5.59%) |
May 28, 2010 | 3.620 | 3.620 | 3.520 | 3.580 | 381,629 | -0.04(-1.10%) |
May 27, 2010 | 3.510 | 3.620 | 3.510 | 3.620 | 283,262 | +0.18(+5.23%) |
May 26, 2010 | 3.560 | 3.650 | 3.420 | 3.440 | 417,362 | -0.06(-1.71%) |
May 25, 2010 | 3.320 | 3.530 | 3.250 | 3.500 | 991,412 | +0.03(+0.86%) |
May 24, 2010 | 3.560 | 3.665 | 3.470 | 3.470 | 892,515 | -0.08(-2.25%) |
May 21, 2010 | 3.510 | 3.680 | 3.510 | 3.550 | 681,100 | -0.02(-0.56%) |
May 20, 2010 | 3.580 | 3.690 | 3.520 | 3.570 | 740,757 | -0.16(-4.29%) |
May 19, 2010 | 3.720 | 3.820 | 3.650 | 3.730 | 405,193 | -0.01(-0.27%) |
May 18, 2010 | 3.970 | 4.050 | 3.720 | 3.740 | 511,736 | -0.20(-5.08%) |
May 17, 2010 | 4.050 | 4.070 | 3.865 | 3.940 | 535,959 | -0.06(-1.50%) |
May 14, 2010 | 4.090 | 4.110 | 3.950 | 4.000 | 510,260 | -0.19(-4.53%) |
May 13, 2010 | 4.200 | 4.220 | 4.070 | 4.190 | 686,356 | -0.04(-0.95%) |
May 12, 2010 | 4.120 | 4.230 | 4.050 | 4.230 | 421,801 | +0.11(+2.67%) |
May 11, 2010 | 4.090 | 4.120 | 3.960 | 4.120 | 734,145 | +0.09(+2.23%) |
May 10, 2010 | 3.970 | 4.080 | 3.910 | 4.030 | 700,160 | +0.19(+4.95%) |
May 07, 2010 | 4.110 | 4.110 | 3.830 | 3.840 | 815,485 | -0.26(-6.34%) |
May 06, 2010 | 4.450 | 4.450 | 3.850 | 4.100 | 955,651 | -0.35(-7.87%) |
May 05, 2010 | 4.430 | 4.480 | 4.290 | 4.450 | 883,586 | +0.17(+3.97%) |
May 04, 2010 | 4.350 | 4.350 | 4.150 | 4.280 | 987,544 | -0.17(-3.82%) |