Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.170 | 4.300 | 4.150 | 4.210 | 86,783 | +0.04(+0.96%) |
Jul 29, 2010 | 4.230 | 4.290 | 4.133 | 4.170 | 31,389 | -0.07(-1.65%) |
Jul 28, 2010 | 4.160 | 4.270 | 4.100 | 4.240 | 99,572 | +0.14(+3.41%) |
Jul 27, 2010 | 4.000 | 4.230 | 3.900 | 4.100 | 121,064 | +0.17(+4.33%) |
Jul 26, 2010 | 3.870 | 4.070 | 3.680 | 3.930 | 98,853 | +0.07(+1.81%) |
Jul 23, 2010 | 3.720 | 3.880 | 3.660 | 3.860 | 51,511 | +0.20(+5.46%) |
Jul 22, 2010 | 3.700 | 3.880 | 3.600 | 3.660 | 60,283 | -0.03(-0.81%) |
Jul 21, 2010 | 3.540 | 3.910 | 3.530 | 3.690 | 84,594 | +0.12(+3.36%) |
Jul 20, 2010 | 3.460 | 3.580 | 3.420 | 3.570 | 42,232 | +0.10(+2.88%) |
Jul 19, 2010 | 3.560 | 3.590 | 3.460 | 3.470 | 49,422 | -0.12(-3.34%) |
Jul 16, 2010 | 3.720 | 3.850 | 3.540 | 3.590 | 66,458 | -0.12(-3.23%) |
Jul 15, 2010 | 3.760 | 3.760 | 3.550 | 3.710 | 84,084 | -0.09(-2.37%) |
Jul 14, 2010 | 3.850 | 3.910 | 3.780 | 3.800 | 50,561 | -0.08(-2.06%) |
Jul 13, 2010 | 3.750 | 3.968 | 3.750 | 3.880 | 184,486 | +0.13(+3.47%) |
Jul 12, 2010 | 3.370 | 3.810 | 3.370 | 3.750 | 290,089 | +0.39(+11.61%) |
Jul 09, 2010 | 3.160 | 3.410 | 3.160 | 3.360 | 149,786 | +0.19(+5.99%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.100 | 3.170 | 95,216 | +0.02(+0.63%) |
Jul 07, 2010 | 3.150 | 3.230 | 3.040 | 3.150 | 345,217 | -0.13(-3.96%) |
Jul 06, 2010 | 3.380 | 3.450 | 3.230 | 3.280 | 105,342 | -0.10(-2.96%) |
Jul 02, 2010 | 3.430 | 3.490 | 3.340 | 3.380 | 144,393 | -0.05(-1.46%) |
Jul 01, 2010 | 3.420 | 3.500 | 3.110 | 3.430 | 204,105 | +0.10(+3.00%) |
Jun 30, 2010 | 3.390 | 3.450 | 3.260 | 3.330 | 132,835 | -0.10(-2.92%) |
Jun 29, 2010 | 3.580 | 3.610 | 3.420 | 3.430 | 242,612 | -0.39(-10.21%) |
Jun 25, 2010 | 3.750 | 3.880 | 3.750 | 3.820 | 29,232 | +0.01(+0.26%) |
Jun 24, 2010 | 3.790 | 3.830 | 3.780 | 3.810 | 35,008 | -0.08(-2.06%) |
Jun 23, 2010 | 3.850 | 3.890 | 3.750 | 3.890 | 67,025 | +0.03(+0.78%) |
Jun 22, 2010 | 3.940 | 3.960 | 3.860 | 3.860 | 55,940 | -0.10(-2.53%) |
Jun 21, 2010 | 4.070 | 4.070 | 3.880 | 3.960 | 44,479 | -0.04(-1.00%) |
Jun 18, 2010 | 3.850 | 4.070 | 3.850 | 4.000 | 42,974 | +0.02(+0.50%) |
Jun 17, 2010 | 4.020 | 4.080 | 3.920 | 3.980 | 77,984 | -0.04(-1.00%) |
Jun 16, 2010 | 4.080 | 4.080 | 3.970 | 4.020 | 41,648 | -0.03(-0.74%) |
Jun 15, 2010 | 4.050 | 4.100 | 3.950 | 4.050 | 93,493 | +0.00(+0.00%) |
Jun 14, 2010 | 4.000 | 4.138 | 3.950 | 4.050 | 70,726 | +0.10(+2.53%) |
Jun 11, 2010 | 3.960 | 3.970 | 3.870 | 3.950 | 46,682 | +0.03(+0.77%) |
Jun 10, 2010 | 3.990 | 3.990 | 3.845 | 3.920 | 57,544 | +0.04(+1.03%) |
Jun 09, 2010 | 3.900 | 4.010 | 3.790 | 3.880 | 66,647 | +0.05(+1.31%) |
Jun 08, 2010 | 3.890 | 3.890 | 3.700 | 3.830 | 157,028 | -0.07(-1.79%) |
Jun 07, 2010 | 4.050 | 4.070 | 3.900 | 3.900 | 168,922 | -0.15(-3.70%) |
Jun 04, 2010 | 4.050 | 4.120 | 4.030 | 4.050 | 122,680 | -0.08(-1.94%) |
Jun 03, 2010 | 4.150 | 4.190 | 4.060 | 4.130 | 58,299 | -0.01(-0.24%) |
Jun 02, 2010 | 4.050 | 4.180 | 4.050 | 4.140 | 39,790 | +0.10(+2.48%) |
Jun 01, 2010 | 4.120 | 4.150 | 4.040 | 4.040 | 123,293 | -0.23(-5.39%) |
May 28, 2010 | 4.310 | 4.290 | 4.150 | 4.270 | 56,672 | -0.04(-0.93%) |
May 27, 2010 | 4.250 | 4.320 | 4.150 | 4.310 | 38,989 | +0.20(+4.87%) |
May 26, 2010 | 4.300 | 4.320 | 4.090 | 4.110 | 117,432 | +0.01(+0.24%) |
May 25, 2010 | 4.090 | 4.130 | 3.900 | 4.100 | 234,578 | -0.10(-2.38%) |
May 24, 2010 | 4.200 | 4.300 | 4.130 | 4.200 | 133,858 | -0.01(-0.24%) |
May 21, 2010 | 4.260 | 4.440 | 4.180 | 4.210 | 145,181 | -0.05(-1.17%) |
May 20, 2010 | 4.301 | 4.430 | 4.200 | 4.260 | 259,580 | -0.20(-4.48%) |
May 19, 2010 | 4.420 | 4.560 | 4.420 | 4.460 | 142,430 | +0.03(+0.68%) |
May 18, 2010 | 4.600 | 4.600 | 4.400 | 4.430 | 95,387 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.610 | 4.400 | 4.540 | 147,356 | -0.07(-1.52%) |
May 14, 2010 | 4.700 | 4.700 | 4.500 | 4.610 | 65,466 | -0.09(-1.91%) |
May 13, 2010 | 4.750 | 4.810 | 4.660 | 4.700 | 81,805 | -0.08(-1.67%) |
May 12, 2010 | 4.770 | 4.830 | 4.650 | 4.780 | 124,493 | +0.08(+1.70%) |
May 11, 2010 | 4.650 | 4.760 | 4.590 | 4.700 | 184,966 | +0.29(+6.58%) |
May 10, 2010 | 4.410 | 4.530 | 4.330 | 4.410 | 71,226 | +0.13(+3.04%) |
May 07, 2010 | 4.320 | 4.390 | 4.150 | 4.280 | 143,413 | +0.03(+0.71%) |
May 06, 2010 | 4.580 | 4.600 | 4.100 | 4.250 | 290,282 | -0.40(-8.60%) |
May 05, 2010 | 4.650 | 4.730 | 4.470 | 4.650 | 163,724 | +0.04(+0.87%) |
May 04, 2010 | 4.700 | 4.830 | 4.610 | 4.610 | 180,812 | -0.20(-4.16%) |