Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.680 | 4.439 | 3.649 | 4.270 | 23,960 | +0.28(+7.12%) |
Jul 29, 2010 | 3.887 | 4.217 | 3.680 | 3.987 | 24,446 | +0.17(+4.42%) |
Jul 28, 2010 | 3.442 | 3.948 | 3.373 | 3.818 | 27,546 | +0.38(+10.91%) |
Jul 27, 2010 | 3.266 | 3.511 | 3.151 | 3.442 | 14,391 | +0.24(+7.42%) |
Jul 26, 2010 | 3.013 | 3.312 | 3.013 | 3.205 | 18,458 | +0.19(+6.36%) |
Jul 23, 2010 | 2.791 | 3.044 | 2.760 | 3.013 | 17,767 | +0.25(+9.17%) |
Jul 22, 2010 | 2.814 | 2.898 | 2.653 | 2.760 | 23,547 | -0.03(-1.10%) |
Jul 21, 2010 | 2.944 | 2.982 | 2.668 | 2.791 | 42,276 | -0.06(-2.15%) |
Jul 20, 2010 | 2.760 | 2.990 | 2.630 | 2.852 | 14,245 | +0.06(+2.20%) |
Jul 19, 2010 | 2.614 | 2.867 | 2.614 | 2.791 | 5,926 | +0.21(+8.01%) |
Jul 16, 2010 | 2.913 | 2.921 | 2.584 | 2.584 | 25,179 | -0.34(-11.55%) |
Jul 15, 2010 | 3.067 | 3.182 | 2.775 | 2.921 | 5,193 | -0.14(-4.51%) |
Jul 14, 2010 | 3.028 | 3.082 | 2.990 | 3.059 | 11,260 | +0.00(+0.00%) |
Jul 13, 2010 | 3.021 | 3.212 | 2.898 | 3.059 | 17,793 | +0.06(+2.05%) |
Jul 12, 2010 | 2.913 | 3.036 | 2.821 | 2.998 | 30,083 | +0.09(+3.17%) |
Jul 09, 2010 | 2.699 | 2.939 | 2.453 | 2.906 | 11,198 | +0.19(+7.06%) |
Jul 08, 2010 | 3.074 | 3.174 | 2.538 | 2.714 | 35,835 | -0.38(-12.16%) |
Jul 07, 2010 | 3.404 | 3.404 | 3.005 | 3.090 | 31,838 | -0.30(-8.82%) |
Jul 06, 2010 | 3.603 | 3.718 | 3.358 | 3.389 | 15,999 | -0.16(-4.54%) |
Jul 02, 2010 | 3.833 | 3.833 | 3.442 | 3.550 | 5,635 | -0.25(-6.65%) |
Jul 01, 2010 | 3.764 | 3.833 | 3.757 | 3.803 | 5,641 | +0.07(+1.85%) |
Jun 30, 2010 | 3.987 | 3.987 | 3.726 | 3.734 | 37,458 | -0.28(-6.88%) |
Jun 29, 2010 | 4.508 | 4.539 | 4.010 | 4.010 | 13,316 | -0.94(-18.91%) |
Jun 25, 2010 | 5.091 | 5.137 | 4.707 | 4.945 | 444,219 | -0.15(-3.01%) |
Jun 24, 2010 | 4.968 | 5.122 | 4.907 | 5.099 | 27,336 | +0.23(+4.72%) |
Jun 23, 2010 | 4.991 | 5.129 | 4.853 | 4.869 | 74,825 | -0.14(-2.76%) |
Jun 22, 2010 | 4.761 | 5.076 | 4.715 | 5.006 | 15,088 | +0.26(+5.49%) |
Jun 21, 2010 | 5.029 | 5.029 | 4.746 | 4.746 | 5,144 | -0.41(-7.89%) |
Jun 18, 2010 | 5.221 | 5.298 | 5.137 | 5.152 | 2,426 | -0.05(-1.03%) |
Jun 17, 2010 | 4.999 | 5.206 | 4.999 | 5.206 | 782 | -0.02(-0.29%) |
Jun 16, 2010 | 5.114 | 5.263 | 5.114 | 5.221 | 2,441 | -0.08(-1.59%) |
Jun 15, 2010 | 5.382 | 5.436 | 5.267 | 5.306 | 4,988 | -0.10(-1.84%) |
Jun 14, 2010 | 5.168 | 5.597 | 5.168 | 5.405 | 18,125 | +0.11(+2.03%) |
Jun 11, 2010 | 5.014 | 5.298 | 4.908 | 5.298 | 18,661 | +0.33(+6.64%) |
Jun 10, 2010 | 4.650 | 4.968 | 4.600 | 4.968 | 9,503 | +0.33(+7.11%) |
Jun 09, 2010 | 4.408 | 4.638 | 4.408 | 4.638 | 1,956 | +0.23(+5.13%) |
Jun 08, 2010 | 4.316 | 4.485 | 4.316 | 4.412 | 2,412 | +0.29(+6.97%) |
Jun 07, 2010 | 4.263 | 4.293 | 3.952 | 4.125 | 8,151 | -0.14(-3.24%) |
Jun 04, 2010 | 4.109 | 4.263 | 4.086 | 4.263 | 782 | +0.15(+3.73%) |
Jun 03, 2010 | 3.879 | 4.255 | 3.879 | 4.109 | 5,941 | +0.02(+0.37%) |
Jun 02, 2010 | 4.010 | 4.094 | 4.010 | 4.094 | 486 | +0.12(+2.99%) |
Jun 01, 2010 | 3.994 | 4.093 | 3.757 | 3.975 | 6,405 | +0.01(+0.29%) |
May 28, 2010 | 4.654 | 4.853 | 3.956 | 3.964 | 30,158 | -0.67(-14.55%) |
May 27, 2010 | 4.730 | 4.792 | 4.523 | 4.638 | 4,777 | -0.05(-0.98%) |
May 26, 2010 | 4.232 | 4.715 | 4.217 | 4.684 | 8,977 | +0.05(+0.99%) |
May 25, 2010 | 4.263 | 4.715 | 4.263 | 4.639 | 5,454 | -0.18(-3.81%) |
May 24, 2010 | 4.661 | 4.822 | 4.646 | 4.822 | 3,091 | +0.25(+5.54%) |
May 21, 2010 | 4.646 | 4.753 | 4.569 | 4.569 | 1,956 | -0.11(-2.30%) |
May 20, 2010 | 4.684 | 4.692 | 4.477 | 4.677 | 5,865 | -0.05(-1.13%) |
May 19, 2010 | 4.869 | 4.984 | 4.454 | 4.730 | 18,767 | -0.14(-2.83%) |
May 18, 2010 | 4.869 | 4.869 | 4.753 | 4.869 | 12,894 | +0.03(+0.63%) |
May 17, 2010 | 4.508 | 4.869 | 4.508 | 4.838 | 32,042 | +0.30(+6.50%) |
May 14, 2010 | 4.608 | 4.638 | 4.493 | 4.543 | 4,043 | -0.10(-2.23%) |
May 13, 2010 | 4.761 | 4.891 | 4.402 | 4.646 | 5,712 | -0.09(-1.94%) |
May 12, 2010 | 4.815 | 4.907 | 4.723 | 4.738 | 11,235 | -0.13(-2.68%) |
May 11, 2010 | 4.539 | 4.869 | 4.309 | 4.869 | 8,347 | +0.23(+4.96%) |
May 10, 2010 | 4.508 | 4.784 | 4.063 | 4.638 | 15,697 | +0.65(+16.35%) |
May 07, 2010 | 4.063 | 4.255 | 3.833 | 3.987 | 3,204 | -0.04(-0.95%) |
May 06, 2010 | 3.956 | 4.155 | 3.956 | 4.025 | 5,225 | +0.04(+0.96%) |
May 05, 2010 | 4.025 | 4.217 | 3.956 | 3.987 | 19,046 | -0.31(-7.31%) |
May 04, 2010 | 4.431 | 4.608 | 4.132 | 4.301 | 2,416 | -0.12(-2.60%) |