Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.800 | 3.831 | 3.622 | 3.800 | 213,354 | +0.02(+0.65%) |
Jul 29, 2010 | 3.978 | 3.978 | 3.708 | 3.776 | 299,305 | -0.17(-4.35%) |
Jul 28, 2010 | 3.947 | 4.088 | 3.917 | 3.947 | 3,155 | -0.06(-1.53%) |
Jul 27, 2010 | 3.990 | 4.058 | 3.953 | 4.009 | 1,760 | +0.06(+1.55%) |
Jul 26, 2010 | 3.812 | 3.960 | 3.776 | 3.947 | 338,810 | +0.16(+4.21%) |
Jul 23, 2010 | 3.622 | 3.800 | 3.580 | 3.788 | 361,180 | +0.13(+3.69%) |
Jul 22, 2010 | 3.549 | 3.659 | 3.506 | 3.653 | 460,134 | +0.17(+4.75%) |
Jul 21, 2010 | 3.653 | 3.678 | 3.451 | 3.488 | 323,423 | -0.13(-3.56%) |
Jul 20, 2010 | 3.439 | 3.622 | 3.408 | 3.616 | 3,163 | +0.14(+4.06%) |
Jul 19, 2010 | 3.549 | 3.592 | 3.414 | 3.475 | 260,928 | -0.07(-1.90%) |
Jul 16, 2010 | 3.543 | 3.641 | 3.531 | 3.543 | 522,220 | -0.10(-2.86%) |
Jul 15, 2010 | 3.721 | 3.727 | 3.543 | 3.647 | 320,085 | -0.06(-1.49%) |
Jul 14, 2010 | 3.659 | 3.727 | 3.592 | 3.702 | 6,892 | +0.02(+0.50%) |
Jul 13, 2010 | 3.684 | 3.714 | 3.531 | 3.684 | 7,715 | +0.12(+3.26%) |
Jul 12, 2010 | 3.598 | 3.629 | 3.494 | 3.567 | 166,748 | -0.05(-1.36%) |
Jul 09, 2010 | 3.616 | 3.635 | 3.488 | 3.616 | 355,175 | +0.08(+2.25%) |
Jul 08, 2010 | 3.537 | 3.549 | 3.420 | 3.537 | 4,674 | +0.04(+1.23%) |
Jul 07, 2010 | 3.396 | 3.500 | 3.377 | 3.494 | 8,092 | +0.12(+3.45%) |
Jul 06, 2010 | 3.377 | 3.592 | 3.371 | 3.377 | 4,515 | -0.10(-2.82%) |
Jul 02, 2010 | 3.475 | 3.586 | 3.469 | 3.475 | 459,324 | -0.10(-2.91%) |
Jul 01, 2010 | 3.573 | 3.641 | 3.377 | 3.580 | 962 | -0.11(-2.99%) |
Jun 30, 2010 | 3.690 | 3.739 | 3.604 | 3.690 | 6,188 | +0.07(+2.03%) |
Jun 29, 2010 | 3.622 | 3.662 | 3.586 | 3.616 | 876,546 | -0.20(-5.30%) |
Jun 25, 2010 | 3.819 | 4.015 | 3.616 | 3.819 | 2,400,036 | +0.21(+5.77%) |
Jun 24, 2010 | 3.610 | 3.754 | 3.598 | 3.610 | 931,401 | -0.14(-3.76%) |
Jun 23, 2010 | 3.886 | 3.892 | 3.751 | 3.751 | 696,592 | -0.15(-3.77%) |
Jun 22, 2010 | 3.898 | 4.137 | 3.874 | 3.898 | 7,359 | -0.14(-3.49%) |
Jun 21, 2010 | 4.168 | 4.211 | 3.996 | 4.039 | 415,213 | -0.07(-1.64%) |
Jun 18, 2010 | 4.107 | 4.242 | 4.003 | 4.107 | 1,545,436 | -0.11(-2.62%) |
Jun 17, 2010 | 4.217 | 4.321 | 4.193 | 4.217 | 389 | -0.01(-0.15%) |
Jun 16, 2010 | 4.174 | 4.248 | 4.027 | 4.223 | 387,783 | +0.05(+1.17%) |
Jun 15, 2010 | 4.174 | 4.193 | 4.088 | 4.174 | 3,499 | +0.12(+3.03%) |
Jun 14, 2010 | 4.150 | 4.223 | 3.990 | 4.052 | 497,609 | -0.05(-1.20%) |
Jun 11, 2010 | 3.898 | 4.119 | 3.892 | 4.101 | 267,920 | +0.17(+4.37%) |
Jun 10, 2010 | 3.929 | 3.941 | 3.767 | 3.929 | 3,251 | +0.18(+4.91%) |
Jun 09, 2010 | 3.843 | 3.886 | 3.696 | 3.745 | 412,321 | -0.06(-1.45%) |
Jun 08, 2010 | 3.819 | 3.892 | 3.776 | 3.800 | 666,601 | +0.01(+0.32%) |
Jun 07, 2010 | 3.819 | 3.917 | 3.770 | 3.788 | 425,789 | -0.01(-0.32%) |
Jun 04, 2010 | 3.800 | 3.990 | 3.800 | 3.800 | 568,450 | -0.29(-7.05%) |
Jun 03, 2010 | 4.088 | 4.174 | 3.990 | 4.088 | 272,420 | +0.09(+2.30%) |
Jun 02, 2010 | 3.996 | 4.033 | 3.917 | 3.996 | 372,694 | +0.00(+0.00%) |
Jun 01, 2010 | 3.996 | 4.238 | 3.990 | 3.996 | 2,838 | -0.21(-5.09%) |
May 28, 2010 | 4.211 | 4.284 | 4.156 | 4.211 | 939,354 | +0.02(+0.59%) |
May 27, 2010 | 3.953 | 4.199 | 3.935 | 4.186 | 635,582 | +0.33(+8.58%) |
May 26, 2010 | 3.855 | 3.984 | 3.800 | 3.855 | 2,669 | +0.02(+0.64%) |
May 25, 2010 | 3.812 | 3.862 | 3.684 | 3.831 | 580,526 | -0.09(-2.19%) |
May 24, 2010 | 3.972 | 3.990 | 3.843 | 3.917 | 424,653 | -0.08(-1.99%) |
May 21, 2010 | 3.953 | 4.045 | 3.812 | 3.996 | 649,136 | -0.04(-1.06%) |
May 20, 2010 | 3.985 | 4.174 | 3.978 | 4.039 | 669,332 | -0.26(-6.13%) |
May 19, 2010 | 4.413 | 4.530 | 4.248 | 4.303 | 385,276 | -0.14(-3.17%) |
May 18, 2010 | 4.763 | 4.836 | 4.389 | 4.444 | 411,219 | -0.26(-5.60%) |
May 17, 2010 | 4.615 | 4.726 | 4.383 | 4.707 | 771,911 | +0.12(+2.67%) |
May 14, 2010 | 4.585 | 4.634 | 4.499 | 4.585 | 400,432 | -0.10(-2.09%) |
May 13, 2010 | 4.609 | 4.744 | 4.548 | 4.683 | 489,809 | +0.04(+0.79%) |
May 12, 2010 | 4.468 | 4.664 | 4.432 | 4.646 | 493,710 | +0.18(+4.12%) |
May 11, 2010 | 4.346 | 4.487 | 4.315 | 4.462 | 418,659 | +0.13(+2.97%) |
May 10, 2010 | 4.257 | 4.358 | 4.257 | 4.333 | 488,839 | +0.20(+4.74%) |
May 07, 2010 | 4.217 | 4.444 | 4.125 | 4.137 | 796,984 | -0.17(-3.85%) |
May 06, 2010 | 4.554 | 4.573 | 4.180 | 4.303 | 657,355 | -0.36(-7.75%) |
May 05, 2010 | 4.610 | 4.719 | 4.549 | 4.664 | 531,937 | -0.10(-2.16%) |
May 04, 2010 | 4.883 | 4.883 | 4.719 | 4.767 | 360,105 | -0.21(-4.14%) |