Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.330 | 3.460 | 3.330 | 3.460 | 8,955 | +0.09(+2.67%) |
Jul 29, 2010 | 3.312 | 3.390 | 3.310 | 3.370 | 22,036 | +0.01(+0.30%) |
Jul 28, 2010 | 3.400 | 3.400 | 3.300 | 3.360 | 22,420 | -0.05(-1.47%) |
Jul 27, 2010 | 3.430 | 3.430 | 3.390 | 3.410 | 21,842 | +0.01(+0.29%) |
Jul 26, 2010 | 3.370 | 3.400 | 3.320 | 3.400 | 27,177 | +0.06(+1.80%) |
Jul 23, 2010 | 3.220 | 3.355 | 3.160 | 3.340 | 26,547 | +0.09(+2.77%) |
Jul 22, 2010 | 3.190 | 3.250 | 3.110 | 3.250 | 45,605 | +0.11(+3.50%) |
Jul 21, 2010 | 3.300 | 3.430 | 3.140 | 3.140 | 49,783 | -0.15(-4.56%) |
Jul 20, 2010 | 3.210 | 3.300 | 3.170 | 3.290 | 61,723 | +0.04(+1.23%) |
Jul 19, 2010 | 3.350 | 3.370 | 3.230 | 3.250 | 46,884 | -0.10(-2.99%) |
Jul 16, 2010 | 3.460 | 3.470 | 3.330 | 3.350 | 63,199 | -0.13(-3.74%) |
Jul 15, 2010 | 3.490 | 3.630 | 3.480 | 3.480 | 30,647 | -0.08(-2.25%) |
Jul 14, 2010 | 3.660 | 3.660 | 3.540 | 3.560 | 27,435 | -0.13(-3.52%) |
Jul 13, 2010 | 3.680 | 3.740 | 3.670 | 3.690 | 26,276 | +0.06(+1.65%) |
Jul 12, 2010 | 3.760 | 3.760 | 3.510 | 3.630 | 49,931 | -0.12(-3.20%) |
Jul 09, 2010 | 3.740 | 3.750 | 3.730 | 3.750 | 22,164 | +0.05(+1.35%) |
Jul 08, 2010 | 3.570 | 3.750 | 3.570 | 3.700 | 49,891 | +0.15(+4.23%) |
Jul 07, 2010 | 3.500 | 3.630 | 3.430 | 3.550 | 86,877 | +0.10(+2.90%) |
Jul 06, 2010 | 3.590 | 3.600 | 3.430 | 3.450 | 71,192 | -0.06(-1.71%) |
Jul 02, 2010 | 3.600 | 3.650 | 3.410 | 3.510 | 38,851 | -0.05(-1.40%) |
Jul 01, 2010 | 3.600 | 3.700 | 3.400 | 3.560 | 33,913 | -0.04(-1.11%) |
Jun 30, 2010 | 3.530 | 3.660 | 3.420 | 3.600 | 91,417 | +0.07(+1.98%) |
Jun 29, 2010 | 3.950 | 3.950 | 3.500 | 3.530 | 144,725 | -0.52(-12.84%) |
Jun 25, 2010 | 4.350 | 4.420 | 3.990 | 4.050 | 2,326,103 | -0.31(-7.11%) |
Jun 24, 2010 | 4.450 | 4.570 | 4.340 | 4.360 | 108,210 | -0.08(-1.80%) |
Jun 23, 2010 | 4.630 | 4.670 | 4.310 | 4.440 | 79,759 | -0.17(-3.69%) |
Jun 22, 2010 | 4.520 | 4.680 | 4.410 | 4.610 | 59,033 | +0.09(+1.99%) |
Jun 21, 2010 | 4.700 | 4.700 | 4.420 | 4.520 | 49,167 | +0.07(+1.57%) |
Jun 18, 2010 | 4.380 | 4.520 | 4.350 | 4.450 | 85,309 | +0.05(+1.14%) |
Jun 17, 2010 | 4.400 | 4.520 | 4.340 | 4.400 | 27,574 | -0.01(-0.23%) |
Jun 16, 2010 | 4.430 | 4.450 | 4.320 | 4.410 | 9,432 | +0.01(+0.23%) |
Jun 15, 2010 | 4.360 | 4.420 | 4.330 | 4.400 | 21,922 | +0.03(+0.57%) |
Jun 14, 2010 | 4.500 | 4.550 | 4.340 | 4.375 | 48,853 | -0.12(-2.78%) |
Jun 11, 2010 | 4.530 | 4.640 | 4.250 | 4.500 | 37,766 | +0.03(+0.67%) |
Jun 10, 2010 | 4.480 | 4.530 | 4.350 | 4.470 | 54,642 | +0.06(+1.36%) |
Jun 09, 2010 | 4.520 | 4.560 | 4.400 | 4.410 | 7,339 | -0.19(-4.13%) |
Jun 08, 2010 | 4.630 | 4.660 | 4.520 | 4.600 | 10,623 | -0.03(-0.65%) |
Jun 07, 2010 | 4.610 | 4.690 | 4.260 | 4.630 | 16,206 | -0.02(-0.43%) |
Jun 04, 2010 | 4.720 | 4.750 | 4.600 | 4.650 | 15,532 | -0.05(-1.06%) |
Jun 03, 2010 | 4.760 | 4.790 | 4.550 | 4.700 | 35,093 | -0.05(-1.05%) |
Jun 02, 2010 | 4.800 | 4.800 | 4.560 | 4.750 | 15,690 | +0.05(+1.06%) |
Jun 01, 2010 | 4.750 | 4.790 | 4.660 | 4.700 | 17,900 | -0.15(-3.09%) |
May 28, 2010 | 4.815 | 4.850 | 4.720 | 4.850 | 237,790 | +0.03(+0.73%) |
May 27, 2010 | 4.590 | 4.900 | 4.570 | 4.815 | 124,567 | +0.21(+4.45%) |
May 26, 2010 | 5.000 | 5.000 | 4.530 | 4.610 | 179,265 | -0.20(-4.16%) |
May 25, 2010 | 4.800 | 4.870 | 4.760 | 4.810 | 23,800 | -0.08(-1.64%) |
May 24, 2010 | 4.900 | 4.970 | 4.880 | 4.890 | 67,440 | -0.11(-2.20%) |
May 21, 2010 | 4.850 | 5.050 | 4.850 | 5.000 | 63,381 | +0.08(+1.63%) |
May 20, 2010 | 4.900 | 4.970 | 4.800 | 4.920 | 37,198 | -0.07(-1.40%) |
May 19, 2010 | 5.040 | 5.090 | 4.910 | 4.990 | 105,683 | +0.00(+0.00%) |
May 18, 2010 | 5.090 | 5.200 | 4.990 | 4.990 | 67,650 | -0.11(-2.16%) |
May 17, 2010 | 5.090 | 5.210 | 5.000 | 5.100 | 36,361 | +0.01(+0.20%) |
May 14, 2010 | 5.170 | 5.170 | 5.050 | 5.090 | 55,810 | -0.08(-1.55%) |
May 13, 2010 | 5.200 | 5.290 | 5.150 | 5.170 | 33,600 | -0.06(-1.15%) |
May 12, 2010 | 4.910 | 5.380 | 4.910 | 5.230 | 81,505 | +0.30(+6.09%) |
May 11, 2010 | 5.080 | 5.140 | 4.930 | 4.930 | 72,008 | -0.14(-2.76%) |
May 10, 2010 | 5.090 | 5.220 | 5.070 | 5.070 | 27,004 | +0.02(+0.40%) |
May 07, 2010 | 4.820 | 5.100 | 4.750 | 5.050 | 22,033 | +0.04(+0.80%) |
May 06, 2010 | 4.950 | 5.093 | 4.850 | 5.010 | 20,878 | +0.00(+0.00%) |
May 05, 2010 | 4.970 | 5.080 | 4.850 | 5.010 | 25,250 | +0.01(+0.20%) |
May 04, 2010 | 5.000 | 5.100 | 4.920 | 5.000 | 18,436 | -0.10(-1.96%) |