Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.700 | 3.860 | 3.600 | 3.740 | 523,040 | +0.00(+0.00%) |
Jul 29, 2010 | 3.710 | 3.740 | 3.530 | 3.740 | 237,048 | +0.05(+1.36%) |
Jul 28, 2010 | 3.810 | 3.830 | 3.630 | 3.690 | 305,095 | -0.11(-2.89%) |
Jul 27, 2010 | 3.770 | 3.840 | 3.710 | 3.800 | 303,812 | +0.06(+1.60%) |
Jul 26, 2010 | 3.510 | 3.740 | 3.510 | 3.740 | 371,489 | +0.23(+6.55%) |
Jul 23, 2010 | 3.550 | 3.620 | 3.311 | 3.510 | 348,072 | -0.04(-1.13%) |
Jul 22, 2010 | 3.590 | 3.640 | 3.370 | 3.550 | 458,200 | +0.01(+0.28%) |
Jul 21, 2010 | 3.360 | 3.590 | 3.320 | 3.540 | 443,278 | +0.23(+6.95%) |
Jul 20, 2010 | 3.240 | 3.340 | 3.160 | 3.310 | 229,174 | +0.04(+1.22%) |
Jul 19, 2010 | 3.260 | 3.300 | 3.105 | 3.270 | 414,137 | +0.02(+0.62%) |
Jul 16, 2010 | 3.260 | 3.310 | 3.160 | 3.250 | 347,221 | -0.03(-0.91%) |
Jul 15, 2010 | 3.380 | 3.390 | 3.160 | 3.280 | 202,941 | -0.11(-3.24%) |
Jul 14, 2010 | 3.470 | 3.470 | 3.340 | 3.390 | 141,667 | -0.10(-2.87%) |
Jul 13, 2010 | 3.340 | 3.590 | 3.300 | 3.490 | 317,792 | +0.18(+5.44%) |
Jul 12, 2010 | 3.510 | 3.510 | 3.270 | 3.310 | 200,033 | -0.21(-5.97%) |
Jul 09, 2010 | 3.480 | 3.540 | 3.160 | 3.520 | 490,672 | +0.05(+1.44%) |
Jul 08, 2010 | 3.400 | 3.500 | 3.310 | 3.470 | 253,361 | +0.11(+3.27%) |
Jul 07, 2010 | 3.160 | 3.391 | 3.050 | 3.360 | 407,858 | +0.22(+7.01%) |
Jul 06, 2010 | 3.340 | 3.400 | 3.070 | 3.140 | 429,510 | -0.14(-4.27%) |
Jul 02, 2010 | 3.380 | 3.520 | 3.180 | 3.280 | 275,442 | -0.09(-2.67%) |
Jul 01, 2010 | 3.240 | 3.370 | 3.030 | 3.370 | 524,101 | +0.19(+5.97%) |
Jun 30, 2010 | 3.310 | 3.430 | 3.120 | 3.180 | 383,982 | -0.12(-3.64%) |
Jun 29, 2010 | 3.500 | 3.500 | 3.250 | 3.300 | 773,852 | -0.46(-12.23%) |
Jun 25, 2010 | 3.600 | 3.820 | 3.550 | 3.760 | 6,925,716 | +0.12(+3.30%) |
Jun 24, 2010 | 3.940 | 3.940 | 3.550 | 3.640 | 659,858 | -0.24(-6.19%) |
Jun 23, 2010 | 3.500 | 3.940 | 3.500 | 3.880 | 820,869 | +0.43(+12.46%) |
Jun 22, 2010 | 3.400 | 3.590 | 3.150 | 3.450 | 925,683 | +0.03(+0.88%) |
Jun 21, 2010 | 4.640 | 4.640 | 3.350 | 3.420 | 2,859,287 | -1.43(-29.48%) |
Jun 18, 2010 | 4.780 | 4.920 | 4.710 | 4.850 | 205,200 | +0.04(+0.83%) |
Jun 17, 2010 | 4.720 | 4.810 | 4.510 | 4.810 | 231,192 | +0.06(+1.26%) |
Jun 16, 2010 | 4.920 | 4.960 | 4.660 | 4.750 | 295,327 | -0.18(-3.65%) |
Jun 15, 2010 | 4.880 | 4.930 | 4.800 | 4.930 | 212,851 | +0.14(+2.92%) |
Jun 14, 2010 | 4.740 | 4.850 | 4.690 | 4.790 | 261,537 | +0.13(+2.90%) |
Jun 11, 2010 | 4.440 | 4.680 | 4.350 | 4.655 | 297,031 | +0.28(+6.28%) |
Jun 10, 2010 | 4.270 | 4.470 | 4.250 | 4.380 | 347,305 | +0.13(+3.06%) |
Jun 09, 2010 | 4.430 | 4.680 | 4.210 | 4.250 | 430,019 | -0.20(-4.49%) |
Jun 08, 2010 | 4.800 | 4.840 | 4.360 | 4.450 | 483,112 | -0.33(-6.90%) |
Jun 07, 2010 | 5.050 | 5.120 | 4.660 | 4.780 | 958,047 | -0.24(-4.78%) |
Jun 04, 2010 | 5.140 | 5.140 | 4.930 | 5.020 | 585,856 | -0.09(-1.76%) |
Jun 03, 2010 | 5.150 | 5.150 | 5.000 | 5.110 | 417,686 | +0.01(+0.20%) |
Jun 02, 2010 | 4.950 | 5.100 | 4.900 | 5.100 | 418,943 | +0.16(+3.24%) |
Jun 01, 2010 | 5.130 | 5.150 | 4.930 | 4.940 | 285,598 | -0.11(-2.18%) |
May 28, 2010 | 5.010 | 5.130 | 4.980 | 5.050 | 758,795 | +0.04(+0.80%) |
May 27, 2010 | 5.000 | 5.020 | 4.880 | 5.010 | 3,910,028 | -0.57(-10.22%) |
May 26, 2010 | 5.700 | 5.780 | 5.460 | 5.580 | 565,624 | +0.00(+0.00%) |
May 25, 2010 | 5.670 | 5.680 | 5.390 | 5.580 | 356,770 | -0.27(-4.62%) |
May 24, 2010 | 5.700 | 5.910 | 5.630 | 5.850 | 494,596 | +0.21(+3.72%) |
May 21, 2010 | 5.220 | 5.800 | 5.050 | 5.640 | 610,614 | +0.50(+9.73%) |
May 20, 2010 | 5.370 | 5.680 | 5.120 | 5.140 | 391,563 | -0.54(-9.51%) |
May 19, 2010 | 5.780 | 5.840 | 5.540 | 5.680 | 303,759 | -0.15(-2.57%) |
May 18, 2010 | 6.010 | 6.010 | 5.770 | 5.830 | 274,639 | -0.11(-1.85%) |
May 17, 2010 | 6.025 | 6.025 | 5.580 | 5.940 | 263,964 | -0.05(-0.83%) |
May 14, 2010 | 6.180 | 6.180 | 5.911 | 5.990 | 329,962 | -0.10(-1.64%) |
May 13, 2010 | 6.100 | 6.240 | 6.000 | 6.090 | 295,335 | +0.11(+1.84%) |
May 12, 2010 | 6.100 | 6.170 | 5.916 | 5.980 | 352,196 | -0.02(-0.33%) |
May 11, 2010 | 6.200 | 6.300 | 5.770 | 6.000 | 385,964 | +0.10(+1.69%) |
May 10, 2010 | 5.920 | 5.950 | 5.730 | 5.900 | 289,470 | +0.28(+4.98%) |
May 07, 2010 | 5.600 | 5.890 | 5.250 | 5.620 | 603,349 | +0.03(+0.54%) |
May 06, 2010 | 6.050 | 6.120 | 3.910 | 5.590 | 759,698 | -0.50(-8.21%) |
May 05, 2010 | 5.980 | 6.240 | 5.880 | 6.090 | 483,771 | +0.04(+0.66%) |
May 04, 2010 | 6.000 | 6.100 | 5.850 | 6.050 | 348,772 | +0.01(+0.17%) |