Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.130 | 4.155 | 4.082 | 4.130 | 10,906,692 | -0.01(-0.18%) |
Jul 29, 2010 | 4.193 | 4.230 | 4.108 | 4.138 | 11,012,802 | -0.04(-0.84%) |
Jul 28, 2010 | 4.173 | 4.211 | 4.155 | 4.173 | 882 | -0.02(-0.42%) |
Jul 27, 2010 | 4.190 | 4.193 | 4.123 | 4.190 | 1,599 | +0.07(+1.68%) |
Jul 26, 2010 | 4.072 | 4.133 | 4.047 | 4.121 | 11,861,256 | +0.05(+1.21%) |
Jul 23, 2010 | 4.022 | 4.074 | 3.988 | 4.072 | 7,007,281 | +0.04(+1.04%) |
Jul 22, 2010 | 3.946 | 4.042 | 3.926 | 4.030 | 12,860,070 | +0.12(+3.10%) |
Jul 21, 2010 | 3.980 | 3.980 | 3.879 | 3.909 | 16,088,359 | -0.06(-1.55%) |
Jul 20, 2010 | 3.970 | 3.973 | 3.864 | 3.970 | 12,606,094 | +0.04(+0.94%) |
Jul 19, 2010 | 3.854 | 3.948 | 3.862 | 3.933 | 12,376,819 | +0.08(+2.05%) |
Jul 16, 2010 | 3.854 | 3.946 | 3.842 | 3.854 | 16,718,237 | -0.10(-2.56%) |
Jul 15, 2010 | 3.916 | 3.975 | 3.877 | 3.956 | 32,784,552 | +0.03(+0.75%) |
Jul 14, 2010 | 3.901 | 3.931 | 3.879 | 3.926 | 10,810,133 | +0.01(+0.25%) |
Jul 13, 2010 | 3.946 | 3.951 | 3.901 | 3.916 | 8,815,927 | -0.00(-0.06%) |
Jul 12, 2010 | 3.894 | 3.946 | 3.879 | 3.919 | 10,645,488 | +0.01(+0.19%) |
Jul 09, 2010 | 3.911 | 3.914 | 3.844 | 3.911 | 10,340,866 | +0.05(+1.21%) |
Jul 08, 2010 | 3.835 | 3.881 | 3.817 | 3.864 | 11,813,260 | +0.04(+0.97%) |
Jul 07, 2010 | 3.691 | 3.830 | 3.679 | 3.827 | 14,926,269 | +0.14(+3.68%) |
Jul 06, 2010 | 3.664 | 3.709 | 3.642 | 3.691 | 1,093 | +0.06(+1.77%) |
Jul 02, 2010 | 3.627 | 3.652 | 3.570 | 3.627 | 13,330,086 | +0.08(+2.23%) |
Jul 01, 2010 | 3.568 | 3.583 | 3.504 | 3.548 | 13,073,838 | -0.03(-0.90%) |
Jun 30, 2010 | 3.612 | 3.659 | 3.568 | 3.580 | 9,165 | -0.03(-0.82%) |
Jun 29, 2010 | 3.662 | 3.664 | 3.583 | 3.610 | 13,243,744 | -0.07(-1.94%) |
Jun 25, 2010 | 3.681 | 3.686 | 3.612 | 3.681 | 9,055,688 | +0.02(+0.61%) |
Jun 24, 2010 | 3.681 | 3.716 | 3.654 | 3.659 | 8,202,285 | -0.03(-0.94%) |
Jun 23, 2010 | 3.719 | 3.728 | 3.677 | 3.694 | 9,605,311 | -0.03(-0.80%) |
Jun 22, 2010 | 3.835 | 3.844 | 3.714 | 3.723 | 9,808,593 | -0.10(-2.58%) |
Jun 21, 2010 | 3.879 | 3.891 | 3.805 | 3.822 | 7,376,237 | -0.01(-0.39%) |
Jun 18, 2010 | 3.837 | 3.847 | 3.810 | 3.837 | 6,303,575 | +0.00(+0.00%) |
Jun 17, 2010 | 3.810 | 3.840 | 3.768 | 3.837 | 7,665,635 | +0.04(+1.17%) |
Jun 16, 2010 | 3.756 | 3.807 | 3.748 | 3.793 | 7,778,375 | +0.00(+0.13%) |
Jun 15, 2010 | 3.738 | 3.788 | 3.723 | 3.788 | 9,451,496 | +0.08(+2.06%) |
Jun 14, 2010 | 3.738 | 3.748 | 3.706 | 3.711 | 8,906,437 | -0.01(-0.20%) |
Jun 11, 2010 | 3.659 | 3.719 | 3.626 | 3.719 | 10,465,590 | +0.02(+0.67%) |
Jun 10, 2010 | 3.615 | 3.696 | 3.607 | 3.694 | 10,239,101 | +0.13(+3.53%) |
Jun 09, 2010 | 3.637 | 3.642 | 3.553 | 3.568 | 13,732,402 | -0.05(-1.43%) |
Jun 08, 2010 | 3.578 | 3.625 | 3.536 | 3.620 | 16,820,646 | +0.05(+1.52%) |
Jun 07, 2010 | 3.553 | 3.622 | 3.533 | 3.565 | 15,014,713 | +0.02(+0.63%) |
Jun 04, 2010 | 3.543 | 3.652 | 3.531 | 3.543 | 13,939,880 | -0.15(-3.95%) |
Jun 03, 2010 | 3.689 | 3.706 | 3.664 | 3.689 | 3,717 | +0.01(+0.20%) |
Jun 02, 2010 | 3.612 | 3.681 | 3.600 | 3.681 | 12,077,973 | +0.09(+2.40%) |
Jun 01, 2010 | 3.652 | 3.701 | 3.595 | 3.595 | 11,448,621 | -0.10(-2.67%) |
May 28, 2010 | 3.694 | 3.736 | 3.684 | 3.694 | 9,119,472 | +0.01(+0.27%) |
May 27, 2010 | 3.649 | 3.696 | 3.630 | 3.684 | 10,521,253 | +0.09(+2.54%) |
May 26, 2010 | 3.578 | 3.657 | 3.538 | 3.593 | 405 | +0.05(+1.32%) |
May 25, 2010 | 3.556 | 3.565 | 3.488 | 3.546 | 24,324,194 | -0.09(-2.58%) |
May 24, 2010 | 3.662 | 3.721 | 3.617 | 3.639 | 12,083,007 | -0.03(-0.81%) |
May 21, 2010 | 3.615 | 3.669 | 3.593 | 3.669 | 12,578,611 | +0.01(+0.41%) |
May 20, 2010 | 3.684 | 3.736 | 3.649 | 3.654 | 15,195,935 | -0.14(-3.65%) |
May 19, 2010 | 3.867 | 3.867 | 3.763 | 3.793 | 18,274,194 | -0.07(-1.85%) |
May 18, 2010 | 3.936 | 3.970 | 3.844 | 3.864 | 199,260 | -0.05(-1.26%) |
May 17, 2010 | 3.919 | 3.944 | 3.835 | 3.914 | 9,112,655 | +0.01(+0.32%) |
May 14, 2010 | 3.901 | 3.941 | 3.869 | 3.901 | 10,121,586 | -0.05(-1.25%) |
May 13, 2010 | 3.968 | 4.005 | 3.936 | 3.951 | 7,744,472 | -0.03(-0.68%) |
May 12, 2010 | 3.921 | 3.998 | 3.901 | 3.978 | 9,032,084 | +0.05(+1.38%) |
May 11, 2010 | 3.931 | 3.983 | 3.919 | 3.923 | 13,802,435 | +0.01(+0.32%) |
May 10, 2010 | 3.884 | 3.911 | 3.864 | 3.911 | 17,455,420 | +0.12(+3.13%) |
May 07, 2010 | 3.854 | 3.894 | 3.746 | 3.793 | 22,269,830 | -0.05(-1.22%) |
May 06, 2010 | 3.842 | 3.990 | 3.570 | 3.840 | 6,006 | -0.23(-5.70%) |
May 05, 2010 | 4.057 | 4.072 | 3.978 | 4.072 | 17,253,928 | -0.03(-0.66%) |
May 04, 2010 | 4.064 | 4.131 | 4.052 | 4.099 | 13,058,800 | -0.02(-0.42%) |