Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.120 | 4.120 | 3.930 | 3.990 | 48,492 | -0.20(-4.77%) |
Jul 29, 2010 | 4.350 | 4.350 | 4.110 | 4.190 | 33,678 | -0.13(-3.01%) |
Jul 28, 2010 | 4.400 | 4.440 | 4.300 | 4.320 | 78,410 | -0.10(-2.26%) |
Jul 27, 2010 | 4.420 | 4.530 | 4.240 | 4.420 | 94,643 | +0.04(+0.91%) |
Jul 26, 2010 | 4.130 | 4.390 | 4.060 | 4.380 | 96,296 | +0.24(+5.80%) |
Jul 23, 2010 | 4.010 | 4.140 | 3.984 | 4.140 | 88,122 | +0.10(+2.48%) |
Jul 22, 2010 | 3.790 | 4.040 | 3.745 | 4.040 | 162,280 | +0.31(+8.31%) |
Jul 21, 2010 | 3.940 | 3.940 | 3.650 | 3.730 | 129,671 | -0.20(-5.09%) |
Jul 20, 2010 | 3.760 | 3.940 | 3.675 | 3.930 | 69,582 | +0.15(+3.97%) |
Jul 19, 2010 | 3.710 | 3.800 | 3.610 | 3.780 | 95,225 | +0.09(+2.44%) |
Jul 16, 2010 | 3.920 | 3.920 | 3.660 | 3.690 | 124,141 | -0.27(-6.82%) |
Jul 15, 2010 | 3.900 | 3.980 | 3.805 | 3.960 | 57,229 | +0.06(+1.54%) |
Jul 14, 2010 | 3.950 | 3.970 | 3.840 | 3.900 | 55,739 | -0.07(-1.76%) |
Jul 13, 2010 | 4.100 | 4.100 | 3.850 | 3.970 | 100,816 | -0.07(-1.73%) |
Jul 12, 2010 | 4.030 | 4.067 | 3.880 | 4.040 | 64,247 | +0.01(+0.25%) |
Jul 09, 2010 | 3.850 | 4.050 | 3.800 | 4.030 | 107,697 | +0.16(+4.13%) |
Jul 08, 2010 | 3.850 | 3.930 | 3.740 | 3.870 | 77,559 | +0.07(+1.84%) |
Jul 07, 2010 | 3.830 | 3.860 | 3.730 | 3.800 | 85,531 | -0.01(-0.26%) |
Jul 06, 2010 | 3.950 | 3.980 | 3.630 | 3.810 | 103,307 | -0.09(-2.31%) |
Jul 02, 2010 | 3.720 | 3.920 | 3.600 | 3.900 | 181,567 | +0.21(+5.69%) |
Jul 01, 2010 | 3.850 | 3.850 | 3.660 | 3.690 | 81,123 | -0.13(-3.40%) |
Jun 30, 2010 | 3.740 | 3.890 | 3.690 | 3.820 | 80,879 | +0.09(+2.41%) |
Jun 29, 2010 | 3.780 | 3.830 | 3.680 | 3.730 | 135,705 | -0.38(-9.25%) |
Jun 25, 2010 | 3.960 | 4.180 | 3.720 | 4.110 | 2,900,202 | +0.24(+6.20%) |
Jun 24, 2010 | 4.000 | 4.070 | 3.810 | 3.870 | 143,211 | -0.18(-4.44%) |
Jun 23, 2010 | 3.950 | 4.150 | 3.910 | 4.050 | 97,071 | +0.07(+1.76%) |
Jun 22, 2010 | 4.150 | 4.150 | 3.980 | 3.980 | 48,253 | -0.06(-1.49%) |
Jun 21, 2010 | 4.400 | 4.450 | 4.000 | 4.040 | 93,874 | -0.27(-6.26%) |
Jun 18, 2010 | 4.280 | 4.370 | 4.230 | 4.310 | 28,821 | +0.03(+0.70%) |
Jun 17, 2010 | 4.190 | 4.420 | 4.150 | 4.280 | 48,206 | +0.08(+1.90%) |
Jun 16, 2010 | 4.380 | 4.450 | 4.110 | 4.200 | 76,719 | -0.25(-5.62%) |
Jun 15, 2010 | 4.410 | 4.480 | 4.010 | 4.450 | 168,371 | +0.04(+0.91%) |
Jun 14, 2010 | 4.000 | 4.480 | 4.000 | 4.410 | 121,248 | +0.41(+10.25%) |
Jun 11, 2010 | 3.400 | 4.000 | 3.390 | 4.000 | 177,763 | +0.54(+15.61%) |
Jun 10, 2010 | 3.560 | 3.560 | 3.360 | 3.460 | 128,242 | -0.01(-0.29%) |
Jun 09, 2010 | 3.550 | 3.620 | 3.320 | 3.470 | 95,029 | -0.08(-2.25%) |
Jun 08, 2010 | 3.990 | 4.010 | 3.400 | 3.550 | 204,126 | -0.50(-12.35%) |
Jun 07, 2010 | 4.100 | 4.280 | 4.000 | 4.050 | 196,237 | -0.09(-2.17%) |
Jun 04, 2010 | 4.020 | 4.200 | 4.000 | 4.140 | 69,261 | -0.02(-0.48%) |
Jun 03, 2010 | 4.193 | 4.230 | 4.100 | 4.160 | 123,873 | -0.02(-0.48%) |
Jun 02, 2010 | 4.170 | 4.200 | 3.990 | 4.180 | 81,694 | +0.01(+0.24%) |
Jun 01, 2010 | 4.420 | 4.420 | 4.110 | 4.170 | 68,262 | -0.32(-7.13%) |
May 28, 2010 | 4.370 | 4.530 | 4.330 | 4.490 | 65,669 | +0.12(+2.75%) |
May 27, 2010 | 4.338 | 4.370 | 4.270 | 4.370 | 36,968 | +0.09(+2.10%) |
May 26, 2010 | 4.210 | 4.380 | 4.160 | 4.280 | 51,650 | +0.13(+3.13%) |
May 25, 2010 | 4.300 | 4.300 | 4.010 | 4.150 | 156,006 | -0.23(-5.25%) |
May 24, 2010 | 4.270 | 4.380 | 4.270 | 4.380 | 45,742 | +0.08(+1.86%) |
May 21, 2010 | 4.390 | 4.450 | 4.140 | 4.300 | 146,882 | -0.11(-2.49%) |
May 20, 2010 | 4.550 | 4.680 | 4.370 | 4.410 | 84,938 | -0.34(-7.16%) |
May 19, 2010 | 4.930 | 4.980 | 4.640 | 4.750 | 77,725 | -0.23(-4.62%) |
May 18, 2010 | 5.030 | 5.090 | 4.740 | 4.980 | 124,879 | -0.03(-0.70%) |
May 17, 2010 | 5.020 | 5.120 | 4.910 | 5.015 | 53,494 | -0.04(-0.89%) |
May 14, 2010 | 5.130 | 5.190 | 4.950 | 5.060 | 68,340 | -0.14(-2.69%) |
May 13, 2010 | 5.230 | 5.290 | 5.180 | 5.200 | 58,643 | +0.00(+0.00%) |
May 12, 2010 | 5.100 | 5.290 | 5.100 | 5.200 | 74,856 | +0.12(+2.36%) |
May 11, 2010 | 5.100 | 5.120 | 4.720 | 5.080 | 90,264 | +0.25(+5.18%) |
May 10, 2010 | 4.790 | 4.910 | 4.690 | 4.830 | 94,922 | +0.36(+8.05%) |
May 07, 2010 | 4.700 | 4.910 | 4.230 | 4.470 | 186,625 | -0.19(-4.08%) |
May 06, 2010 | 5.010 | 5.070 | 3.200 | 4.660 | 281,173 | -0.37(-7.36%) |
May 05, 2010 | 5.030 | 5.080 | 5.000 | 5.030 | 36,395 | -0.02(-0.40%) |
May 04, 2010 | 5.280 | 5.340 | 5.000 | 5.050 | 138,497 | -0.25(-4.72%) |