Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.624 | 3.624 | 3.490 | 3.624 | 206,434 | -0.00(-0.12%) |
Jul 29, 2010 | 3.619 | 3.633 | 3.610 | 3.628 | 55,243 | +0.02(+0.50%) |
Jul 28, 2010 | 3.624 | 3.637 | 3.597 | 3.610 | 55,793 | +0.00(+0.12%) |
Jul 27, 2010 | 3.579 | 3.615 | 3.570 | 3.606 | 99,921 | +0.01(+0.37%) |
Jul 26, 2010 | 3.566 | 3.592 | 3.548 | 3.592 | 102,921 | +0.02(+0.50%) |
Jul 23, 2010 | 3.570 | 3.579 | 3.525 | 3.575 | 132,374 | +0.02(+0.46%) |
Jul 22, 2010 | 3.525 | 3.579 | 3.516 | 3.558 | 191,883 | +0.05(+1.44%) |
Jul 21, 2010 | 3.584 | 3.584 | 3.490 | 3.508 | 99,232 | -0.03(-0.75%) |
Jul 20, 2010 | 3.481 | 3.535 | 3.440 | 3.534 | 380,252 | +0.04(+1.15%) |
Jul 19, 2010 | 3.512 | 3.584 | 3.445 | 3.494 | 474,538 | -0.07(-1.88%) |
Jul 16, 2010 | 3.561 | 3.619 | 3.539 | 3.561 | 128,641 | -0.07(-1.97%) |
Jul 15, 2010 | 3.669 | 3.669 | 3.619 | 3.633 | 52,349 | -0.03(-0.85%) |
Jul 14, 2010 | 3.646 | 3.682 | 3.646 | 3.664 | 152,377 | -0.03(-0.73%) |
Jul 13, 2010 | 3.704 | 3.718 | 3.673 | 3.691 | 120,250 | +0.00(+0.12%) |
Jul 12, 2010 | 3.731 | 3.742 | 3.686 | 3.686 | 50,963 | -0.07(-1.79%) |
Jul 09, 2010 | 3.754 | 3.762 | 3.673 | 3.754 | 131,151 | +0.02(+0.60%) |
Jul 08, 2010 | 3.727 | 3.789 | 3.722 | 3.731 | 137,643 | -0.00(-0.12%) |
Jul 07, 2010 | 3.709 | 3.798 | 3.660 | 3.736 | 170,156 | +0.06(+1.58%) |
Jul 06, 2010 | 3.677 | 3.727 | 3.651 | 3.677 | 68,891 | +0.06(+1.73%) |
Jul 02, 2010 | 3.615 | 3.642 | 3.597 | 3.615 | 77,224 | -0.02(-0.49%) |
Jul 01, 2010 | 3.731 | 3.745 | 3.606 | 3.633 | 522,357 | -0.10(-2.64%) |
Jun 30, 2010 | 3.727 | 3.758 | 3.686 | 3.731 | 124,806 | -0.03(-0.83%) |
Jun 29, 2010 | 3.821 | 3.865 | 3.762 | 3.762 | 264,051 | -0.13(-3.33%) |
Jun 25, 2010 | 3.892 | 3.892 | 3.807 | 3.892 | 89,259 | +0.07(+1.87%) |
Jun 24, 2010 | 3.843 | 3.865 | 3.816 | 3.821 | 154,391 | -0.05(-1.27%) |
Jun 23, 2010 | 3.856 | 3.883 | 3.839 | 3.870 | 102,447 | +0.01(+0.35%) |
Jun 22, 2010 | 3.865 | 3.892 | 3.834 | 3.856 | 196,588 | -0.04(-0.92%) |
Jun 21, 2010 | 3.803 | 3.906 | 3.803 | 3.892 | 271,180 | +0.13(+3.45%) |
Jun 18, 2010 | 3.762 | 3.771 | 3.686 | 3.762 | 108,902 | +0.03(+0.72%) |
Jun 17, 2010 | 3.749 | 3.749 | 3.709 | 3.736 | 29,261 | -0.02(-0.48%) |
Jun 16, 2010 | 3.758 | 3.758 | 3.722 | 3.754 | 57,210 | -0.00(-0.12%) |
Jun 15, 2010 | 3.677 | 3.758 | 3.677 | 3.758 | 177,832 | +0.09(+2.56%) |
Jun 14, 2010 | 3.686 | 3.713 | 3.655 | 3.664 | 92,256 | -0.00(-0.12%) |
Jun 11, 2010 | 3.646 | 3.682 | 3.646 | 3.669 | 96,517 | -0.03(-0.73%) |
Jun 10, 2010 | 3.637 | 3.695 | 3.615 | 3.695 | 146,302 | +0.11(+2.99%) |
Jun 09, 2010 | 3.584 | 3.641 | 3.557 | 3.588 | 248,289 | +0.00(+0.00%) |
Jun 08, 2010 | 3.610 | 3.610 | 3.539 | 3.588 | 367,328 | +0.00(+0.12%) |
Jun 07, 2010 | 3.637 | 3.655 | 3.584 | 3.584 | 492,700 | -0.08(-2.32%) |
Jun 04, 2010 | 3.669 | 3.718 | 3.651 | 3.669 | 198,906 | -0.05(-1.44%) |
Jun 03, 2010 | 3.821 | 3.821 | 3.713 | 3.722 | 481,912 | -0.07(-1.89%) |
Jun 02, 2010 | 3.762 | 3.798 | 3.673 | 3.794 | 183,977 | +0.01(+0.24%) |
Jun 01, 2010 | 3.794 | 3.888 | 3.722 | 3.785 | 304,972 | -0.03(-0.82%) |
May 28, 2010 | 3.816 | 3.888 | 3.762 | 3.816 | 204,277 | -0.04(-1.04%) |
May 27, 2010 | 3.785 | 3.856 | 3.704 | 3.856 | 324,584 | +0.20(+5.38%) |
May 26, 2010 | 3.785 | 3.794 | 3.660 | 3.660 | 220,874 | -0.10(-2.73%) |
May 25, 2010 | 3.740 | 3.767 | 3.588 | 3.762 | 572,010 | -0.05(-1.41%) |
May 24, 2010 | 3.843 | 3.870 | 3.816 | 3.816 | 219,059 | +0.02(+0.47%) |
May 21, 2010 | 3.677 | 3.825 | 3.673 | 3.798 | 313,656 | +0.00(+0.00%) |
May 20, 2010 | 3.807 | 3.825 | 3.754 | 3.798 | 620,622 | -0.17(-4.18%) |
May 19, 2010 | 3.834 | 3.977 | 3.718 | 3.964 | 934,124 | +0.02(+0.45%) |
May 18, 2010 | 4.004 | 4.009 | 3.910 | 3.946 | 243,765 | -0.04(-1.01%) |
May 17, 2010 | 3.968 | 4.031 | 3.915 | 3.986 | 449,973 | +0.00(+0.11%) |
May 14, 2010 | 3.982 | 4.102 | 3.955 | 3.982 | 389,926 | -0.15(-3.58%) |
May 13, 2010 | 4.170 | 4.201 | 4.071 | 4.129 | 444,412 | -0.05(-1.28%) |
May 12, 2010 | 4.000 | 4.196 | 3.991 | 4.183 | 526,344 | +0.16(+3.89%) |
May 11, 2010 | 4.026 | 4.053 | 4.013 | 4.026 | 528,488 | -0.07(-1.75%) |
May 10, 2010 | 4.080 | 4.102 | 4.071 | 4.098 | 321,309 | +0.16(+3.97%) |
May 07, 2010 | 4.013 | 4.094 | 3.897 | 3.941 | 413,027 | -0.03(-0.79%) |
May 06, 2010 | 4.228 | 4.228 | 3.941 | 3.973 | 919,199 | -0.26(-6.23%) |
May 05, 2010 | 4.067 | 4.250 | 4.049 | 4.237 | 1,463,553 | -0.01(-0.21%) |
May 04, 2010 | 4.402 | 4.407 | 4.210 | 4.246 | 581,069 | -0.16(-3.65%) |