Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.310 | 3.360 | 3.310 | 3.310 | 73,386 | -0.02(-0.60%) |
Jul 29, 2010 | 3.440 | 3.440 | 3.330 | 3.330 | 84,551 | -0.10(-2.92%) |
Jul 28, 2010 | 3.320 | 3.430 | 3.320 | 3.430 | 58,153 | +0.08(+2.39%) |
Jul 27, 2010 | 3.440 | 3.440 | 3.290 | 3.350 | 117,920 | -0.07(-2.05%) |
Jul 26, 2010 | 3.320 | 3.500 | 3.320 | 3.420 | 215,731 | +0.10(+3.01%) |
Jul 23, 2010 | 3.290 | 3.350 | 3.270 | 3.320 | 75,393 | +0.04(+1.22%) |
Jul 22, 2010 | 3.360 | 3.360 | 3.270 | 3.280 | 67,836 | -0.01(-0.30%) |
Jul 21, 2010 | 3.330 | 3.430 | 3.250 | 3.290 | 266,101 | -0.03(-0.90%) |
Jul 20, 2010 | 3.300 | 3.370 | 3.280 | 3.320 | 63,098 | -0.02(-0.60%) |
Jul 19, 2010 | 3.340 | 3.420 | 3.300 | 3.340 | 67,518 | -0.01(-0.30%) |
Jul 16, 2010 | 3.440 | 3.500 | 3.330 | 3.350 | 87,503 | -0.13(-3.74%) |
Jul 15, 2010 | 3.660 | 3.660 | 3.450 | 3.480 | 73,964 | -0.19(-5.18%) |
Jul 14, 2010 | 3.570 | 3.740 | 3.570 | 3.670 | 179,006 | +0.07(+1.94%) |
Jul 13, 2010 | 3.430 | 3.640 | 3.410 | 3.600 | 104,240 | +0.14(+4.05%) |
Jul 12, 2010 | 3.490 | 3.690 | 3.370 | 3.460 | 149,851 | -0.01(-0.29%) |
Jul 09, 2010 | 3.510 | 3.510 | 3.390 | 3.470 | 100,940 | -0.02(-0.57%) |
Jul 08, 2010 | 3.460 | 3.530 | 3.400 | 3.490 | 86,681 | +0.10(+2.95%) |
Jul 07, 2010 | 3.320 | 3.450 | 3.320 | 3.390 | 213,684 | +0.08(+2.26%) |
Jul 06, 2010 | 3.380 | 3.460 | 3.290 | 3.315 | 154,684 | -0.00(-0.15%) |
Jul 02, 2010 | 3.370 | 3.400 | 3.280 | 3.320 | 88,370 | -0.04(-1.19%) |
Jul 01, 2010 | 3.580 | 3.580 | 3.360 | 3.360 | 259,414 | -0.23(-6.41%) |
Jun 30, 2010 | 3.520 | 3.600 | 3.470 | 3.590 | 191,071 | +0.09(+2.57%) |
Jun 29, 2010 | 3.650 | 3.650 | 3.500 | 3.500 | 159,510 | -0.05(-1.41%) |
Jun 25, 2010 | 3.730 | 3.810 | 3.530 | 3.550 | 4,728,205 | -0.16(-4.31%) |
Jun 24, 2010 | 3.940 | 3.970 | 3.700 | 3.710 | 167,687 | -0.28(-7.02%) |
Jun 23, 2010 | 3.980 | 4.020 | 3.890 | 3.990 | 239,289 | -0.01(-0.25%) |
Jun 22, 2010 | 3.850 | 4.090 | 3.840 | 4.000 | 299,837 | +0.18(+4.71%) |
Jun 21, 2010 | 3.970 | 4.180 | 3.780 | 3.820 | 117,727 | -0.08(-2.05%) |
Jun 18, 2010 | 3.860 | 4.290 | 3.860 | 3.900 | 253,826 | +0.06(+1.56%) |
Jun 17, 2010 | 3.860 | 3.950 | 3.660 | 3.840 | 737,928 | +0.03(+0.79%) |
Jun 16, 2010 | 3.920 | 3.970 | 3.800 | 3.810 | 59,884 | -0.16(-4.03%) |
Jun 15, 2010 | 3.790 | 4.000 | 3.750 | 3.970 | 117,711 | +0.20(+5.31%) |
Jun 14, 2010 | 3.980 | 4.040 | 3.730 | 3.770 | 98,048 | -0.16(-4.07%) |
Jun 11, 2010 | 3.830 | 3.940 | 3.830 | 3.930 | 74,802 | +0.03(+0.77%) |
Jun 10, 2010 | 3.750 | 3.920 | 3.740 | 3.900 | 102,719 | +0.23(+6.27%) |
Jun 09, 2010 | 3.660 | 3.760 | 3.590 | 3.670 | 1,103,099 | +0.06(+1.66%) |
Jun 08, 2010 | 3.790 | 3.800 | 3.590 | 3.610 | 162,280 | -0.13(-3.48%) |
Jun 07, 2010 | 3.760 | 3.800 | 3.630 | 3.740 | 127,561 | -0.01(-0.33%) |
Jun 04, 2010 | 3.670 | 3.820 | 3.670 | 3.752 | 165,338 | -0.03(-0.73%) |
Jun 03, 2010 | 3.780 | 3.890 | 3.720 | 3.780 | 118,798 | -0.01(-0.26%) |
Jun 02, 2010 | 3.640 | 3.790 | 3.540 | 3.790 | 180,806 | +0.16(+4.41%) |
Jun 01, 2010 | 3.780 | 3.840 | 3.630 | 3.630 | 97,342 | -0.16(-4.22%) |
May 28, 2010 | 3.860 | 3.880 | 3.740 | 3.790 | 209,615 | -0.07(-1.81%) |
May 27, 2010 | 3.920 | 3.960 | 3.810 | 3.860 | 97,676 | +0.05(+1.31%) |
May 26, 2010 | 3.780 | 3.910 | 3.780 | 3.810 | 117,982 | +0.05(+1.33%) |
May 25, 2010 | 3.740 | 3.860 | 3.740 | 3.760 | 75,105 | -0.08(-2.08%) |
May 24, 2010 | 3.950 | 4.020 | 3.840 | 3.840 | 134,505 | -0.10(-2.54%) |
May 21, 2010 | 3.720 | 4.020 | 3.580 | 3.940 | 406,724 | +0.14(+3.68%) |
May 20, 2010 | 3.810 | 4.000 | 3.770 | 3.800 | 200,863 | -0.20(-5.00%) |
May 19, 2010 | 4.090 | 4.090 | 3.950 | 4.000 | 170,365 | -0.09(-2.20%) |
May 18, 2010 | 4.270 | 4.270 | 4.050 | 4.090 | 116,828 | -0.12(-2.85%) |
May 17, 2010 | 4.250 | 4.320 | 4.100 | 4.210 | 166,456 | -0.02(-0.47%) |
May 14, 2010 | 4.290 | 4.340 | 4.160 | 4.230 | 226,183 | -0.08(-1.86%) |
May 13, 2010 | 4.470 | 4.500 | 4.300 | 4.310 | 239,540 | -0.20(-4.43%) |
May 12, 2010 | 4.540 | 4.640 | 4.490 | 4.510 | 160,959 | -0.03(-0.66%) |
May 11, 2010 | 4.570 | 4.730 | 4.380 | 4.540 | 415,930 | +0.04(+0.89%) |
May 10, 2010 | 4.440 | 4.690 | 4.350 | 4.500 | 230,322 | +0.16(+3.69%) |
May 07, 2010 | 4.360 | 4.500 | 4.160 | 4.340 | 104,859 | -0.03(-0.69%) |
May 06, 2010 | 4.590 | 4.590 | 4.100 | 4.370 | 109,144 | -0.24(-5.21%) |
May 05, 2010 | 4.720 | 4.800 | 4.530 | 4.610 | 160,901 | -0.41(-8.17%) |
May 04, 2010 | 4.920 | 5.050 | 4.800 | 5.020 | 128,393 | +0.02(+0.40%) |