Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.763 | 3.763 | 3.380 | 3.439 | 1,262,839 | -0.43(-11.01%) |
Jul 29, 2010 | 4.010 | 4.010 | 3.737 | 3.865 | 342,636 | -0.10(-2.58%) |
Jul 28, 2010 | 3.933 | 3.984 | 3.831 | 3.967 | 377,669 | +0.01(+0.21%) |
Jul 27, 2010 | 3.771 | 4.027 | 3.712 | 3.959 | 392,483 | +0.22(+5.92%) |
Jul 26, 2010 | 3.618 | 3.754 | 3.541 | 3.737 | 358,257 | +0.12(+3.29%) |
Jul 23, 2010 | 3.584 | 3.669 | 3.516 | 3.618 | 569,584 | +0.05(+1.43%) |
Jul 22, 2010 | 3.490 | 3.584 | 3.465 | 3.567 | 582,078 | +0.13(+3.71%) |
Jul 21, 2010 | 3.584 | 3.584 | 3.414 | 3.439 | 114,408 | -0.09(-2.42%) |
Jul 20, 2010 | 3.252 | 3.524 | 3.252 | 3.524 | 157,343 | +0.20(+6.15%) |
Jul 19, 2010 | 3.414 | 3.439 | 3.278 | 3.320 | 109,635 | -0.09(-2.50%) |
Jul 16, 2010 | 3.541 | 3.550 | 3.397 | 3.405 | 240,170 | -0.19(-5.21%) |
Jul 15, 2010 | 3.576 | 3.601 | 3.473 | 3.593 | 249,166 | +0.03(+0.96%) |
Jul 14, 2010 | 3.584 | 3.644 | 3.550 | 3.558 | 254,010 | -0.06(-1.65%) |
Jul 13, 2010 | 3.567 | 3.627 | 3.482 | 3.618 | 234,902 | +0.14(+3.91%) |
Jul 12, 2010 | 3.533 | 3.567 | 3.431 | 3.482 | 188,432 | -0.06(-1.68%) |
Jul 09, 2010 | 3.337 | 3.550 | 3.303 | 3.541 | 238,194 | +0.20(+6.12%) |
Jul 08, 2010 | 3.448 | 3.507 | 3.226 | 3.337 | 336,304 | -0.05(-1.51%) |
Jul 07, 2010 | 3.158 | 3.397 | 3.158 | 3.388 | 453,134 | +0.24(+7.57%) |
Jul 06, 2010 | 3.644 | 3.729 | 3.133 | 3.150 | 589,064 | -0.40(-11.27%) |
Jul 02, 2010 | 3.593 | 3.618 | 3.473 | 3.550 | 273,938 | -0.02(-0.48%) |
Jul 01, 2010 | 3.567 | 3.605 | 3.363 | 3.567 | 232,658 | +0.01(+0.24%) |
Jun 30, 2010 | 3.669 | 3.771 | 3.431 | 3.558 | 415,932 | -0.09(-2.56%) |
Jun 29, 2010 | 3.984 | 4.001 | 3.618 | 3.652 | 427,994 | -0.33(-8.33%) |
Jun 25, 2010 | 3.814 | 4.010 | 3.763 | 3.984 | 945,908 | +0.19(+4.93%) |
Jun 24, 2010 | 3.788 | 3.856 | 3.746 | 3.797 | 257,362 | -0.04(-1.11%) |
Jun 23, 2010 | 3.805 | 3.908 | 3.780 | 3.839 | 199,763 | +0.01(+0.22%) |
Jun 22, 2010 | 3.942 | 3.993 | 3.814 | 3.831 | 340,930 | -0.10(-2.60%) |
Jun 21, 2010 | 4.027 | 4.078 | 3.908 | 3.933 | 384,540 | +0.00(+0.00%) |
Jun 18, 2010 | 3.882 | 3.984 | 3.814 | 3.933 | 272,167 | +0.08(+1.99%) |
Jun 17, 2010 | 3.729 | 3.865 | 3.593 | 3.856 | 238,595 | +0.17(+4.62%) |
Jun 16, 2010 | 3.763 | 3.831 | 3.635 | 3.686 | 236,153 | -0.14(-3.78%) |
Jun 15, 2010 | 3.678 | 3.916 | 3.593 | 3.831 | 741,770 | +0.17(+4.65%) |
Jun 14, 2010 | 3.746 | 3.805 | 3.558 | 3.661 | 440,776 | -0.03(-0.69%) |
Jun 11, 2010 | 3.473 | 3.759 | 3.473 | 3.686 | 535,560 | +0.14(+4.09%) |
Jun 10, 2010 | 3.490 | 3.541 | 3.388 | 3.541 | 1,198,917 | +0.14(+4.00%) |
Jun 09, 2010 | 3.482 | 3.558 | 3.329 | 3.405 | 503,857 | -0.01(-0.25%) |
Jun 08, 2010 | 3.567 | 3.576 | 3.278 | 3.414 | 804,649 | -0.14(-4.07%) |
Jun 07, 2010 | 3.839 | 3.856 | 3.516 | 3.558 | 491,431 | -0.26(-6.90%) |
Jun 04, 2010 | 4.052 | 4.180 | 3.780 | 3.822 | 365,982 | -0.42(-9.84%) |
Jun 03, 2010 | 4.248 | 4.325 | 4.171 | 4.240 | 216,744 | +0.03(+0.61%) |
Jun 02, 2010 | 4.086 | 4.282 | 4.052 | 4.214 | 389,346 | +0.14(+3.56%) |
Jun 01, 2010 | 4.027 | 4.095 | 3.865 | 4.069 | 321,736 | -0.05(-1.24%) |
May 28, 2010 | 4.120 | 4.231 | 4.044 | 4.120 | 280,407 | +0.00(+0.00%) |
May 27, 2010 | 3.950 | 4.129 | 3.814 | 4.120 | 310,187 | +0.29(+7.56%) |
May 26, 2010 | 3.746 | 3.976 | 3.746 | 3.831 | 564,183 | +0.16(+4.41%) |
May 25, 2010 | 3.669 | 3.695 | 3.533 | 3.669 | 595,854 | -0.14(-3.58%) |
May 24, 2010 | 3.967 | 4.078 | 3.805 | 3.805 | 463,004 | -0.15(-3.87%) |
May 21, 2010 | 3.818 | 4.069 | 3.737 | 3.959 | 642,314 | +0.04(+1.09%) |
May 20, 2010 | 3.950 | 4.078 | 3.805 | 3.916 | 623,986 | -0.09(-2.34%) |
May 19, 2010 | 3.763 | 4.044 | 3.686 | 4.010 | 679,247 | +0.21(+5.61%) |
May 18, 2010 | 4.010 | 4.086 | 3.720 | 3.797 | 429,977 | -0.14(-3.46%) |
May 17, 2010 | 4.120 | 4.197 | 3.788 | 3.933 | 512,068 | -0.14(-3.55%) |
May 14, 2010 | 4.316 | 4.316 | 4.010 | 4.078 | 330,650 | -0.30(-6.81%) |
May 13, 2010 | 4.452 | 4.546 | 4.325 | 4.376 | 344,584 | -0.11(-2.47%) |
May 12, 2010 | 4.146 | 4.495 | 4.146 | 4.486 | 538,828 | +0.35(+8.44%) |
May 11, 2010 | 4.069 | 4.197 | 3.916 | 4.137 | 440,414 | +0.08(+1.89%) |
May 10, 2010 | 4.018 | 4.188 | 3.950 | 4.061 | 562,516 | +0.35(+9.40%) |
May 07, 2010 | 3.908 | 3.984 | 3.405 | 3.712 | 661,271 | -0.21(-5.42%) |
May 06, 2010 | 4.188 | 4.240 | 3.465 | 3.925 | 627,803 | -0.29(-6.87%) |
May 05, 2010 | 4.188 | 4.333 | 4.061 | 4.214 | 509,876 | -0.02(-0.40%) |
May 04, 2010 | 4.512 | 4.512 | 4.167 | 4.231 | 1,160,444 | -0.37(-8.13%) |