Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.670 | 3.800 | 3.650 | 3.760 | 593,925 | +0.04(+1.08%) |
Jul 29, 2010 | 3.770 | 3.850 | 3.650 | 3.720 | 497,346 | -0.02(-0.53%) |
Jul 28, 2010 | 3.850 | 3.850 | 3.720 | 3.740 | 484,017 | -0.05(-1.32%) |
Jul 27, 2010 | 3.980 | 4.030 | 3.770 | 3.790 | 770,734 | -0.13(-3.32%) |
Jul 26, 2010 | 3.750 | 3.960 | 3.650 | 3.920 | 1,120,914 | +0.19(+5.09%) |
Jul 23, 2010 | 3.640 | 3.750 | 3.580 | 3.730 | 585,513 | +0.08(+2.19%) |
Jul 22, 2010 | 3.610 | 3.750 | 3.610 | 3.650 | 926,728 | +0.06(+1.67%) |
Jul 21, 2010 | 3.750 | 3.750 | 3.570 | 3.590 | 580,787 | -0.11(-2.97%) |
Jul 20, 2010 | 3.500 | 3.790 | 3.400 | 3.700 | 1,309,386 | +0.09(+2.49%) |
Jul 19, 2010 | 3.830 | 3.840 | 3.530 | 3.610 | 894,974 | -0.09(-2.43%) |
Jul 16, 2010 | 3.960 | 3.960 | 3.630 | 3.700 | 1,315,330 | -0.28(-7.04%) |
Jul 15, 2010 | 4.150 | 4.240 | 3.850 | 3.980 | 2,335,982 | -0.13(-3.16%) |
Jul 14, 2010 | 3.570 | 4.200 | 3.560 | 4.110 | 7,158,022 | +0.55(+15.45%) |
Jul 13, 2010 | 3.580 | 3.600 | 3.472 | 3.560 | 679,153 | +0.03(+0.85%) |
Jul 12, 2010 | 3.600 | 3.730 | 3.490 | 3.530 | 882,068 | -0.10(-2.75%) |
Jul 09, 2010 | 3.530 | 3.650 | 3.400 | 3.630 | 1,187,697 | +0.08(+2.25%) |
Jul 08, 2010 | 3.610 | 3.690 | 3.470 | 3.550 | 730,477 | +0.05(+1.43%) |
Jul 07, 2010 | 3.370 | 3.530 | 3.260 | 3.500 | 1,372,146 | +0.11(+3.24%) |
Jul 06, 2010 | 3.590 | 3.590 | 3.200 | 3.390 | 1,282,613 | -0.14(-3.97%) |
Jul 02, 2010 | 3.510 | 3.680 | 3.450 | 3.530 | 1,324,894 | +0.03(+0.86%) |
Jul 01, 2010 | 3.580 | 3.600 | 3.030 | 3.500 | 3,486,924 | -0.16(-4.37%) |
Jun 30, 2010 | 3.800 | 3.800 | 3.570 | 3.660 | 1,087,919 | -0.12(-3.17%) |
Jun 29, 2010 | 3.830 | 3.916 | 3.770 | 3.780 | 1,197,954 | -0.29(-7.13%) |
Jun 25, 2010 | 3.910 | 4.110 | 3.800 | 4.070 | 8,143,661 | +0.15(+3.83%) |
Jun 24, 2010 | 3.880 | 3.980 | 3.780 | 3.920 | 1,005,688 | -0.01(-0.25%) |
Jun 23, 2010 | 3.840 | 3.980 | 3.770 | 3.930 | 1,154,322 | +0.11(+2.88%) |
Jun 22, 2010 | 4.000 | 4.000 | 3.800 | 3.820 | 1,944,432 | -0.28(-6.83%) |
Jun 21, 2010 | 4.290 | 4.290 | 3.790 | 4.100 | 2,780,925 | -0.09(-2.15%) |
Jun 18, 2010 | 4.250 | 4.280 | 4.100 | 4.190 | 907,435 | -0.03(-0.71%) |
Jun 17, 2010 | 4.190 | 4.240 | 4.110 | 4.220 | 607,029 | +0.04(+0.96%) |
Jun 16, 2010 | 4.090 | 4.300 | 4.040 | 4.180 | 1,239,729 | +0.00(+0.00%) |
Jun 15, 2010 | 4.300 | 4.300 | 4.020 | 4.180 | 1,767,184 | -0.07(-1.65%) |
Jun 14, 2010 | 4.210 | 4.450 | 4.160 | 4.250 | 2,913,699 | +0.18(+4.42%) |
Jun 11, 2010 | 3.800 | 4.080 | 3.760 | 4.070 | 1,600,289 | +0.15(+3.83%) |
Jun 10, 2010 | 3.800 | 3.970 | 3.620 | 3.920 | 2,418,289 | +0.20(+5.38%) |
Jun 09, 2010 | 4.100 | 4.120 | 3.700 | 3.720 | 3,302,996 | -0.26(-6.53%) |
Jun 08, 2010 | 4.410 | 4.470 | 3.860 | 3.980 | 3,621,086 | -0.24(-5.69%) |
Jun 07, 2010 | 4.910 | 4.920 | 4.200 | 4.220 | 3,606,187 | -0.58(-12.08%) |
Jun 04, 2010 | 4.910 | 4.950 | 4.740 | 4.800 | 1,409,316 | -0.21(-4.19%) |
Jun 03, 2010 | 4.960 | 5.150 | 4.740 | 5.010 | 1,917,622 | +0.04(+0.80%) |
Jun 02, 2010 | 5.020 | 5.180 | 4.850 | 4.970 | 1,682,624 | -0.05(-1.00%) |
Jun 01, 2010 | 5.100 | 5.230 | 5.000 | 5.020 | 1,392,268 | -0.11(-2.14%) |
May 28, 2010 | 5.080 | 5.150 | 4.950 | 5.130 | 1,822,438 | +0.05(+0.98%) |
May 27, 2010 | 5.200 | 5.220 | 5.000 | 5.080 | 1,908,234 | +0.08(+1.60%) |
May 26, 2010 | 5.140 | 5.340 | 4.880 | 5.000 | 4,671,325 | +0.13(+2.67%) |
May 25, 2010 | 4.480 | 4.900 | 4.400 | 4.870 | 3,362,414 | -0.09(-1.81%) |
May 24, 2010 | 5.070 | 5.240 | 4.790 | 4.960 | 2,762,741 | -0.02(-0.40%) |
May 21, 2010 | 4.460 | 5.220 | 4.360 | 4.980 | 5,988,953 | +0.50(+11.10%) |
May 20, 2010 | 4.514 | 4.730 | 4.360 | 4.482 | 4,719,857 | -0.39(-7.96%) |
May 19, 2010 | 5.220 | 5.240 | 4.750 | 4.870 | 5,708,463 | -0.48(-8.97%) |
May 18, 2010 | 5.620 | 5.660 | 5.320 | 5.350 | 2,081,524 | -0.15(-2.73%) |
May 17, 2010 | 5.710 | 5.790 | 5.260 | 5.500 | 2,989,490 | -0.19(-3.34%) |
May 14, 2010 | 5.810 | 5.830 | 5.510 | 5.690 | 3,050,152 | -0.09(-1.56%) |
May 13, 2010 | 5.830 | 5.920 | 5.630 | 5.780 | 3,864,859 | -0.16(-2.69%) |
May 12, 2010 | 6.270 | 6.360 | 5.910 | 5.940 | 5,606,728 | -0.20(-3.26%) |
May 11, 2010 | 5.840 | 6.150 | 5.450 | 6.140 | 6,152,818 | +0.44(+7.72%) |
May 10, 2010 | 5.775 | 5.950 | 5.610 | 5.700 | 3,655,715 | +0.38(+7.14%) |
May 07, 2010 | 5.900 | 5.910 | 5.300 | 5.320 | 5,079,805 | -0.63(-10.59%) |
May 06, 2010 | 6.000 | 6.100 | 4.660 | 5.950 | 9,278,976 | +0.38(+6.82%) |
May 05, 2010 | 6.130 | 6.350 | 5.500 | 5.570 | 9,821,775 | -0.94(-14.44%) |
May 04, 2010 | 6.110 | 6.670 | 5.910 | 6.510 | 12,975,994 | +0.29(+4.66%) |