Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.930 | 4.040 | 3.910 | 4.000 | 1,328,036 | +0.00(+0.00%) |
Jul 29, 2010 | 4.010 | 4.060 | 3.860 | 4.000 | 3,929,241 | +0.02(+0.50%) |
Jul 28, 2010 | 3.970 | 4.000 | 3.730 | 3.980 | 4,403,334 | +0.07(+1.79%) |
Jul 27, 2010 | 4.050 | 4.090 | 3.880 | 3.910 | 5,046,176 | -0.08(-2.01%) |
Jul 26, 2010 | 3.960 | 4.080 | 3.910 | 3.990 | 3,412,647 | +0.07(+1.79%) |
Jul 23, 2010 | 3.930 | 3.990 | 3.820 | 3.920 | 3,017,021 | +0.01(+0.26%) |
Jul 22, 2010 | 3.710 | 3.980 | 3.710 | 3.910 | 6,952,454 | +0.30(+8.31%) |
Jul 21, 2010 | 3.650 | 3.730 | 3.610 | 3.610 | 7,196,986 | +0.02(+0.56%) |
Jul 20, 2010 | 3.440 | 3.670 | 3.410 | 3.590 | 4,913,174 | +0.08(+2.28%) |
Jul 19, 2010 | 3.600 | 3.640 | 3.490 | 3.510 | 5,002,119 | -0.07(-1.96%) |
Jul 16, 2010 | 3.690 | 3.690 | 3.500 | 3.580 | 4,414,740 | -0.12(-3.24%) |
Jul 15, 2010 | 3.770 | 3.770 | 3.590 | 3.700 | 2,960,865 | -0.03(-0.80%) |
Jul 14, 2010 | 3.780 | 3.820 | 3.690 | 3.730 | 2,590,164 | -0.05(-1.32%) |
Jul 13, 2010 | 3.810 | 3.880 | 3.760 | 3.780 | 4,336,750 | +0.04(+1.07%) |
Jul 12, 2010 | 3.730 | 3.820 | 3.670 | 3.740 | 3,839,841 | -0.04(-1.06%) |
Jul 09, 2010 | 3.670 | 3.810 | 3.660 | 3.780 | 3,479,371 | +0.13(+3.56%) |
Jul 08, 2010 | 3.560 | 3.720 | 3.480 | 3.650 | 8,264,742 | +0.17(+4.89%) |
Jul 07, 2010 | 3.200 | 3.510 | 3.200 | 3.480 | 7,519,814 | +0.33(+10.48%) |
Jul 06, 2010 | 3.230 | 3.280 | 3.100 | 3.150 | 10,118,523 | +0.12(+3.96%) |
Jul 02, 2010 | 3.040 | 3.050 | 2.910 | 3.030 | 3,929,713 | +0.02(+0.66%) |
Jun 30, 2010 | 3.050 | 3.130 | 2.970 | 3.010 | 13,582,517 | -0.01(-0.33%) |
Jun 29, 2010 | 3.170 | 3.180 | 2.970 | 3.020 | 9,295,977 | -0.45(-12.97%) |
Jun 25, 2010 | 3.470 | 3.490 | 3.390 | 3.470 | 6,822,924 | -0.02(-0.57%) |
Jun 24, 2010 | 3.650 | 3.650 | 3.480 | 3.490 | 3,644,740 | -0.16(-4.38%) |
Jun 23, 2010 | 3.680 | 3.700 | 3.580 | 3.650 | 4,377,130 | +0.03(+0.83%) |
Jun 22, 2010 | 3.770 | 3.790 | 3.570 | 3.620 | 5,634,875 | -0.16(-4.23%) |
Jun 21, 2010 | 3.840 | 3.920 | 3.700 | 3.780 | 5,653,596 | +0.08(+2.16%) |
Jun 18, 2010 | 3.700 | 3.720 | 3.640 | 3.700 | 3,799,668 | +0.01(+0.27%) |
Jun 17, 2010 | 3.760 | 3.770 | 3.600 | 3.690 | 3,016,982 | -0.07(-1.86%) |
Jun 16, 2010 | 3.750 | 3.820 | 3.710 | 3.760 | 4,782,492 | -0.04(-1.05%) |
Jun 15, 2010 | 3.760 | 3.820 | 3.680 | 3.800 | 4,349,172 | +0.11(+2.98%) |
Jun 14, 2010 | 3.740 | 3.800 | 3.670 | 3.690 | 4,743,843 | +0.02(+0.54%) |
Jun 11, 2010 | 3.620 | 3.730 | 3.580 | 3.670 | 3,632,930 | +0.02(+0.55%) |
Jun 10, 2010 | 3.570 | 3.670 | 3.550 | 3.650 | 6,382,031 | +0.18(+5.19%) |
Jun 09, 2010 | 3.580 | 3.590 | 3.440 | 3.470 | 13,606,404 | -0.02(-0.57%) |
Jun 08, 2010 | 3.580 | 3.630 | 3.370 | 3.490 | 17,170,380 | -0.03(-0.85%) |
Jun 07, 2010 | 3.800 | 3.810 | 3.500 | 3.520 | 6,715,684 | -0.30(-7.85%) |
Jun 04, 2010 | 3.880 | 3.940 | 3.750 | 3.820 | 6,084,640 | -0.19(-4.74%) |
Jun 03, 2010 | 4.150 | 4.160 | 3.950 | 4.010 | 4,833,069 | -0.08(-1.96%) |
Jun 02, 2010 | 4.030 | 4.100 | 3.970 | 4.090 | 4,060,677 | +0.10(+2.51%) |
Jun 01, 2010 | 3.960 | 4.110 | 3.950 | 3.990 | 6,156,798 | -0.10(-2.44%) |
May 31, 2010 | 3.990 | 4.120 | 3.970 | 4.090 | 1,668,282 | +0.17(+4.34%) |
May 28, 2010 | 4.000 | 4.070 | 3.880 | 3.920 | 6,349,166 | -0.03(-0.76%) |
May 27, 2010 | 3.750 | 3.990 | 3.750 | 3.950 | 5,793,384 | +0.34(+9.42%) |
May 26, 2010 | 3.700 | 3.750 | 3.580 | 3.610 | 8,017,645 | +0.10(+2.85%) |
May 25, 2010 | 3.540 | 3.550 | 3.290 | 3.510 | 8,359,672 | -0.22(-5.90%) |
May 21, 2010 | 3.550 | 3.770 | 3.530 | 3.730 | 4,350,626 | +0.23(+6.57%) |
May 20, 2010 | 3.550 | 3.590 | 3.470 | 3.500 | 5,871,385 | -0.30(-7.89%) |
May 19, 2010 | 3.780 | 3.870 | 3.730 | 3.800 | 3,137,345 | -0.03(-0.78%) |
May 18, 2010 | 4.020 | 4.040 | 3.780 | 3.830 | 5,719,713 | -0.12(-3.04%) |
May 17, 2010 | 4.180 | 4.180 | 3.840 | 3.950 | 5,766,101 | -0.26(-6.18%) |
May 14, 2010 | 4.270 | 4.310 | 4.140 | 4.210 | 5,631,359 | -0.09(-2.09%) |
May 13, 2010 | 4.250 | 4.460 | 4.230 | 4.300 | 4,606,178 | +0.05(+1.18%) |
May 12, 2010 | 4.200 | 4.300 | 4.130 | 4.250 | 5,883,330 | +0.15(+3.66%) |
May 11, 2010 | 4.130 | 4.150 | 4.090 | 4.100 | 4,964,779 | -0.10(-2.38%) |
May 10, 2010 | 4.400 | 4.210 | 4.170 | 4.200 | 8,175,972 | +0.17(+4.22%) |
May 07, 2010 | 4.000 | 4.130 | 3.910 | 4.030 | 8,814,573 | +0.01(+0.25%) |
May 06, 2010 | 4.250 | 4.250 | 3.870 | 4.020 | 7,031,325 | -0.21(-4.96%) |
May 05, 2010 | 4.220 | 4.360 | 4.190 | 4.230 | 13,556,884 | -0.17(-3.86%) |
May 04, 2010 | 4.590 | 4.600 | 4.340 | 4.400 | 9,079,701 | -0.26(-5.58%) |