Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.570 | 3.720 | 3.260 | 3.290 | 48,792 | -0.22(-6.27%) |
Jul 29, 2010 | 3.240 | 3.680 | 3.240 | 3.510 | 25,784 | +0.24(+7.34%) |
Jul 28, 2010 | 3.880 | 3.880 | 3.270 | 3.270 | 25,545 | -0.33(-9.17%) |
Jul 27, 2010 | 3.540 | 3.600 | 3.240 | 3.600 | 11,400 | +0.06(+1.69%) |
Jul 26, 2010 | 3.500 | 3.540 | 3.350 | 3.540 | 6,643 | +0.04(+1.14%) |
Jul 23, 2010 | 3.660 | 3.660 | 3.430 | 3.500 | 3,608 | -0.06(-1.69%) |
Jul 22, 2010 | 3.650 | 3.840 | 3.461 | 3.560 | 5,500 | +0.01(+0.28%) |
Jul 21, 2010 | 3.640 | 3.645 | 3.550 | 3.550 | 5,400 | -0.03(-0.84%) |
Jul 20, 2010 | 3.700 | 3.710 | 3.460 | 3.580 | 3,300 | -0.12(-3.24%) |
Jul 19, 2010 | 3.700 | 3.850 | 3.700 | 3.700 | 5,116 | +0.00(+0.00%) |
Jul 16, 2010 | 3.710 | 3.710 | 3.650 | 3.700 | 10,499 | -0.05(-1.33%) |
Jul 15, 2010 | 3.660 | 3.760 | 3.560 | 3.750 | 8,000 | +0.02(+0.54%) |
Jul 14, 2010 | 3.740 | 4.010 | 3.620 | 3.730 | 5,800 | -0.09(-2.36%) |
Jul 13, 2010 | 3.780 | 4.010 | 3.640 | 3.820 | 18,374 | +0.02(+0.53%) |
Jul 12, 2010 | 3.900 | 3.900 | 3.580 | 3.800 | 63,304 | -0.06(-1.55%) |
Jul 09, 2010 | 3.650 | 3.870 | 3.540 | 3.860 | 9,045 | +0.30(+8.43%) |
Jul 08, 2010 | 3.810 | 3.990 | 3.510 | 3.560 | 40,201 | -0.11(-3.00%) |
Jul 07, 2010 | 3.920 | 3.920 | 3.350 | 3.670 | 79,779 | -0.28(-7.09%) |
Jul 06, 2010 | 3.430 | 3.985 | 3.430 | 3.950 | 37,304 | +0.47(+13.51%) |
Jul 02, 2010 | 3.780 | 3.910 | 3.290 | 3.480 | 49,870 | -0.39(-10.08%) |
Jul 01, 2010 | 3.630 | 3.900 | 3.420 | 3.870 | 48,880 | +0.19(+5.16%) |
Jun 30, 2010 | 4.000 | 4.000 | 3.550 | 3.680 | 51,134 | -0.32(-8.00%) |
Jun 29, 2010 | 3.920 | 4.000 | 3.840 | 4.000 | 39,416 | -0.07(-1.72%) |
Jun 25, 2010 | 4.060 | 4.344 | 4.000 | 4.070 | 12,480 | +0.01(+0.35%) |
Jun 24, 2010 | 4.530 | 4.530 | 3.860 | 4.056 | 32,462 | -0.51(-11.25%) |
Jun 23, 2010 | 4.550 | 4.870 | 4.450 | 4.570 | 21,941 | -0.11(-2.35%) |
Jun 22, 2010 | 4.850 | 4.850 | 4.500 | 4.680 | 30,967 | -0.25(-5.07%) |
Jun 21, 2010 | 4.640 | 4.970 | 4.600 | 4.930 | 20,400 | +0.23(+4.89%) |
Jun 18, 2010 | 4.610 | 4.700 | 4.460 | 4.700 | 26,610 | +0.20(+4.44%) |
Jun 17, 2010 | 4.350 | 4.550 | 4.270 | 4.500 | 18,829 | -0.13(-2.81%) |
Jun 16, 2010 | 4.520 | 4.640 | 4.460 | 4.630 | 1,558 | -0.01(-0.22%) |
Jun 15, 2010 | 4.590 | 4.720 | 4.410 | 4.640 | 12,350 | +0.06(+1.31%) |
Jun 14, 2010 | 4.640 | 4.720 | 4.500 | 4.580 | 11,249 | +0.18(+4.09%) |
Jun 11, 2010 | 4.280 | 4.560 | 4.180 | 4.400 | 8,459 | -0.11(-2.44%) |
Jun 10, 2010 | 4.720 | 4.730 | 4.330 | 4.510 | 18,160 | -0.05(-1.10%) |
Jun 09, 2010 | 4.430 | 4.800 | 4.362 | 4.560 | 18,636 | -0.06(-1.30%) |
Jun 08, 2010 | 4.260 | 4.780 | 4.260 | 4.620 | 48,125 | +0.33(+7.69%) |
Jun 07, 2010 | 4.380 | 4.380 | 3.990 | 4.290 | 31,315 | +0.00(+0.00%) |
Jun 04, 2010 | 3.980 | 4.530 | 3.980 | 4.290 | 11,247 | +0.03(+0.70%) |
Jun 03, 2010 | 4.360 | 4.410 | 4.150 | 4.260 | 10,684 | +0.00(+0.00%) |
Jun 02, 2010 | 4.310 | 4.350 | 4.200 | 4.260 | 7,927 | +0.04(+0.95%) |
Jun 01, 2010 | 4.150 | 4.309 | 3.855 | 4.220 | 25,847 | +0.02(+0.48%) |
May 28, 2010 | 4.010 | 4.390 | 3.920 | 4.200 | 24,844 | +0.19(+4.74%) |
May 27, 2010 | 3.940 | 4.420 | 3.584 | 4.010 | 55,338 | +0.08(+2.04%) |
May 26, 2010 | 3.940 | 3.940 | 3.510 | 3.930 | 42,114 | +0.18(+4.80%) |
May 25, 2010 | 3.810 | 4.000 | 3.600 | 3.750 | 29,935 | -0.25(-6.25%) |
May 24, 2010 | 4.160 | 4.220 | 3.950 | 4.000 | 48,438 | -0.22(-5.21%) |
May 21, 2010 | 4.320 | 4.320 | 4.118 | 4.220 | 21,521 | -0.23(-5.17%) |
May 20, 2010 | 4.500 | 4.860 | 4.420 | 4.450 | 22,493 | -0.33(-6.90%) |
May 19, 2010 | 4.820 | 4.820 | 4.710 | 4.780 | 1,715 | +0.00(+0.00%) |
May 18, 2010 | 4.870 | 4.870 | 4.700 | 4.780 | 12,850 | -0.02(-0.42%) |
May 17, 2010 | 4.810 | 4.820 | 4.725 | 4.800 | 16,810 | +0.05(+1.05%) |
May 14, 2010 | 4.840 | 4.840 | 4.750 | 4.750 | 4,547 | -0.06(-1.25%) |
May 13, 2010 | 4.890 | 4.900 | 4.700 | 4.810 | 14,266 | -0.06(-1.23%) |
May 12, 2010 | 4.940 | 4.990 | 4.810 | 4.870 | 4,753 | +0.02(+0.41%) |
May 11, 2010 | 4.950 | 4.989 | 4.700 | 4.850 | 13,655 | -0.14(-2.81%) |
May 10, 2010 | 4.800 | 5.120 | 4.790 | 4.990 | 10,767 | -0.11(-2.16%) |
May 07, 2010 | 5.110 | 5.140 | 4.930 | 5.100 | 8,365 | +0.08(+1.59%) |
May 06, 2010 | 5.150 | 5.190 | 4.970 | 5.020 | 14,462 | -0.14(-2.71%) |
May 05, 2010 | 4.880 | 5.190 | 4.450 | 5.160 | 19,980 | +0.17(+3.41%) |
May 04, 2010 | 5.070 | 5.200 | 4.990 | 4.990 | 8,992 | -0.16(-3.11%) |