Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.169 | 4.277 | 4.054 | 4.149 | 30,946 | -0.10(-2.38%) |
Jul 29, 2010 | 3.609 | 4.365 | 3.609 | 4.250 | 252,891 | +0.79(+22.81%) |
Jul 28, 2010 | 3.508 | 3.508 | 3.441 | 3.461 | 85,034 | -0.13(-3.75%) |
Jul 27, 2010 | 3.737 | 3.737 | 3.542 | 3.596 | 76,014 | -0.04(-1.11%) |
Jul 26, 2010 | 3.548 | 3.643 | 3.515 | 3.636 | 13,815 | +0.13(+3.75%) |
Jul 23, 2010 | 3.478 | 3.505 | 3.478 | 3.505 | 297 | -0.06(-1.80%) |
Jul 22, 2010 | 3.697 | 3.697 | 3.400 | 3.569 | 7,989 | +0.10(+2.92%) |
Jul 21, 2010 | 3.434 | 3.468 | 3.434 | 3.468 | 1,185 | -0.05(-1.53%) |
Jul 20, 2010 | 3.555 | 3.562 | 3.522 | 3.522 | 17,691 | -0.04(-1.14%) |
Jul 19, 2010 | 3.414 | 3.562 | 3.407 | 3.562 | 3,848 | +0.18(+5.18%) |
Jul 16, 2010 | 3.373 | 3.427 | 3.360 | 3.387 | 16,601 | -0.05(-1.57%) |
Jul 15, 2010 | 3.515 | 3.602 | 3.427 | 3.441 | 19,184 | -0.13(-3.77%) |
Jul 14, 2010 | 3.463 | 3.575 | 3.441 | 3.575 | 6,299 | +0.01(+0.19%) |
Jul 13, 2010 | 3.623 | 3.636 | 3.532 | 3.569 | 19,861 | +0.06(+1.73%) |
Jul 12, 2010 | 3.562 | 3.609 | 3.434 | 3.508 | 16,001 | -0.05(-1.33%) |
Jul 09, 2010 | 3.396 | 3.623 | 3.396 | 3.555 | 19,388 | -0.02(-0.57%) |
Jul 08, 2010 | 3.596 | 3.640 | 3.434 | 3.575 | 16,898 | +0.22(+6.43%) |
Jul 07, 2010 | 3.387 | 3.434 | 3.137 | 3.360 | 13,941 | -0.03(-0.99%) |
Jul 06, 2010 | 3.265 | 3.541 | 3.191 | 3.393 | 5,093 | +0.16(+4.79%) |
Jul 02, 2010 | 3.198 | 3.380 | 3.110 | 3.238 | 21,772 | +0.03(+1.05%) |
Jul 01, 2010 | 3.238 | 3.373 | 3.083 | 3.204 | 24,459 | -0.03(-1.04%) |
Jun 30, 2010 | 3.279 | 3.474 | 3.238 | 3.238 | 31,192 | -0.03(-1.03%) |
Jun 29, 2010 | 3.380 | 3.380 | 3.272 | 3.272 | 81,520 | -0.28(-7.97%) |
Jun 25, 2010 | 3.353 | 3.717 | 3.306 | 3.555 | 45,259 | +0.18(+5.40%) |
Jun 24, 2010 | 3.339 | 3.609 | 3.272 | 3.373 | 46,596 | +0.03(+1.01%) |
Jun 23, 2010 | 3.441 | 3.555 | 3.339 | 3.339 | 81,668 | -0.15(-4.26%) |
Jun 22, 2010 | 3.542 | 3.670 | 3.474 | 3.488 | 40,411 | -0.07(-1.90%) |
Jun 21, 2010 | 3.731 | 3.947 | 3.542 | 3.555 | 26,832 | -0.10(-2.77%) |
Jun 18, 2010 | 3.623 | 3.656 | 3.599 | 3.656 | 31,014 | +0.02(+0.56%) |
Jun 17, 2010 | 3.650 | 3.697 | 3.569 | 3.636 | 97,283 | -0.06(-1.64%) |
Jun 16, 2010 | 3.731 | 3.751 | 3.616 | 3.697 | 26,091 | -0.09(-2.32%) |
Jun 15, 2010 | 3.798 | 3.832 | 3.710 | 3.785 | 43,786 | -0.03(-0.71%) |
Jun 14, 2010 | 3.920 | 3.980 | 3.771 | 3.812 | 56,808 | -0.03(-0.88%) |
Jun 11, 2010 | 3.872 | 3.913 | 3.744 | 3.845 | 88,998 | -0.01(-0.18%) |
Jun 10, 2010 | 3.778 | 4.318 | 3.778 | 3.852 | 158,056 | +0.07(+1.96%) |
Jun 09, 2010 | 3.542 | 3.967 | 3.542 | 3.778 | 63,966 | -0.03(-0.71%) |
Jun 08, 2010 | 3.832 | 4.027 | 3.677 | 3.805 | 55,729 | -0.04(-1.05%) |
Jun 07, 2010 | 4.135 | 4.216 | 3.845 | 3.845 | 49,370 | -0.30(-7.17%) |
Jun 04, 2010 | 4.378 | 4.459 | 4.054 | 4.142 | 41,043 | -0.24(-5.54%) |
Jun 03, 2010 | 4.574 | 4.587 | 4.304 | 4.385 | 53,971 | -0.16(-3.56%) |
Jun 02, 2010 | 4.520 | 4.581 | 4.311 | 4.547 | 71,726 | +0.10(+2.28%) |
Jun 01, 2010 | 4.372 | 4.567 | 4.277 | 4.446 | 48,562 | +0.00(+0.00%) |
May 28, 2010 | 4.129 | 4.446 | 4.095 | 4.446 | 85,000 | +0.32(+7.68%) |
May 27, 2010 | 4.314 | 4.314 | 3.940 | 4.129 | 60,145 | +0.19(+4.79%) |
May 26, 2010 | 3.805 | 4.115 | 3.575 | 3.940 | 102,294 | +0.17(+4.47%) |
May 25, 2010 | 3.771 | 3.893 | 3.508 | 3.771 | 229,169 | -0.04(-1.06%) |
May 24, 2010 | 4.237 | 4.311 | 3.812 | 3.812 | 95,584 | -0.32(-7.83%) |
May 21, 2010 | 4.284 | 4.378 | 4.088 | 4.135 | 137,400 | -0.25(-5.69%) |
May 20, 2010 | 4.473 | 4.547 | 4.284 | 4.385 | 76,109 | -0.26(-5.66%) |
May 19, 2010 | 4.601 | 4.769 | 4.210 | 4.648 | 89,843 | +0.02(+0.44%) |
May 18, 2010 | 4.843 | 4.843 | 4.621 | 4.628 | 91,378 | -0.12(-2.55%) |
May 17, 2010 | 4.547 | 4.843 | 4.534 | 4.749 | 86,663 | +0.18(+3.83%) |
May 14, 2010 | 4.554 | 4.621 | 4.392 | 4.574 | 51,453 | -0.07(-1.59%) |
May 13, 2010 | 4.473 | 4.662 | 4.332 | 4.648 | 77,240 | +0.10(+2.22%) |
May 12, 2010 | 4.271 | 4.648 | 4.210 | 4.547 | 113,331 | +0.24(+5.63%) |
May 11, 2010 | 4.123 | 4.305 | 3.995 | 4.305 | 92,939 | +0.24(+5.82%) |
May 10, 2010 | 4.076 | 4.237 | 4.008 | 4.068 | 83,541 | +0.13(+3.22%) |
May 07, 2010 | 3.772 | 4.069 | 3.772 | 3.941 | 134,209 | +0.15(+3.91%) |
May 06, 2010 | 4.156 | 4.156 | 3.793 | 3.793 | 110,178 | -0.31(-7.55%) |
May 05, 2010 | 3.947 | 4.143 | 3.786 | 4.103 | 148,678 | +0.06(+1.50%) |
May 04, 2010 | 4.089 | 4.123 | 3.907 | 4.042 | 60,618 | -0.09(-2.28%) |