Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.055 | 4.203 | 4.035 | 4.114 | 276,671 | -0.07(-1.65%) |
Jul 29, 2010 | 4.174 | 4.223 | 4.055 | 4.183 | 193,077 | +0.03(+0.71%) |
Jul 28, 2010 | 4.381 | 4.381 | 4.154 | 4.154 | 249,828 | -0.18(-4.10%) |
Jul 27, 2010 | 4.322 | 4.391 | 4.262 | 4.331 | 273,729 | +0.03(+0.69%) |
Jul 26, 2010 | 4.095 | 4.331 | 3.976 | 4.302 | 541,214 | +0.18(+4.31%) |
Jul 23, 2010 | 3.927 | 4.174 | 3.878 | 4.124 | 640,497 | +0.20(+5.03%) |
Jul 22, 2010 | 3.838 | 3.947 | 3.828 | 3.927 | 339,343 | +0.15(+3.92%) |
Jul 21, 2010 | 3.907 | 3.947 | 3.769 | 3.779 | 222,134 | -0.12(-3.04%) |
Jul 20, 2010 | 3.828 | 3.897 | 3.749 | 3.897 | 331,157 | +0.04(+1.02%) |
Jul 19, 2010 | 3.828 | 3.878 | 3.769 | 3.858 | 177,130 | +0.03(+0.77%) |
Jul 16, 2010 | 3.947 | 3.976 | 3.828 | 3.828 | 272,570 | -0.14(-3.48%) |
Jul 15, 2010 | 3.956 | 4.006 | 3.887 | 3.966 | 166,416 | +0.00(+0.00%) |
Jul 14, 2010 | 3.966 | 4.035 | 3.927 | 3.966 | 247,149 | -0.03(-0.74%) |
Jul 13, 2010 | 3.897 | 3.996 | 3.897 | 3.996 | 379,395 | +0.16(+4.11%) |
Jul 12, 2010 | 3.858 | 3.947 | 3.828 | 3.838 | 213,190 | -0.05(-1.27%) |
Jul 09, 2010 | 3.858 | 3.897 | 3.848 | 3.887 | 231,430 | +0.01(+0.25%) |
Jul 08, 2010 | 3.779 | 3.897 | 3.779 | 3.878 | 294,567 | +0.13(+3.42%) |
Jul 07, 2010 | 3.690 | 3.759 | 3.621 | 3.749 | 469,323 | +0.08(+2.15%) |
Jul 06, 2010 | 3.759 | 3.799 | 3.651 | 3.670 | 652,174 | -0.05(-1.33%) |
Jul 02, 2010 | 3.779 | 3.808 | 3.710 | 3.720 | 343,377 | -0.05(-1.31%) |
Jul 01, 2010 | 3.848 | 3.887 | 3.749 | 3.769 | 666,199 | -0.10(-2.55%) |
Jun 30, 2010 | 3.848 | 3.907 | 3.799 | 3.868 | 482,481 | +0.02(+0.51%) |
Jun 29, 2010 | 3.878 | 3.888 | 3.818 | 3.848 | 607,506 | -0.14(-3.47%) |
Jun 25, 2010 | 3.917 | 3.986 | 3.868 | 3.986 | 1,017,405 | +0.09(+2.28%) |
Jun 24, 2010 | 3.808 | 4.026 | 3.749 | 3.897 | 519,836 | +0.08(+2.07%) |
Jun 23, 2010 | 3.868 | 3.878 | 3.759 | 3.818 | 349,278 | -0.05(-1.28%) |
Jun 22, 2010 | 3.996 | 4.085 | 3.848 | 3.868 | 383,849 | -0.12(-2.97%) |
Jun 21, 2010 | 4.124 | 4.183 | 3.966 | 3.986 | 513,238 | -0.10(-2.42%) |
Jun 18, 2010 | 4.026 | 4.104 | 3.976 | 4.085 | 438,658 | +0.08(+1.97%) |
Jun 17, 2010 | 4.085 | 4.085 | 3.976 | 4.006 | 183,863 | -0.05(-1.22%) |
Jun 16, 2010 | 4.095 | 4.097 | 4.006 | 4.055 | 278,871 | -0.07(-1.67%) |
Jun 15, 2010 | 4.045 | 4.124 | 4.006 | 4.124 | 455,560 | +0.09(+2.20%) |
Jun 14, 2010 | 4.045 | 4.075 | 4.016 | 4.035 | 410,119 | +0.04(+0.99%) |
Jun 11, 2010 | 3.917 | 3.996 | 3.887 | 3.996 | 286,529 | +0.07(+1.76%) |
Jun 10, 2010 | 3.848 | 3.927 | 3.818 | 3.927 | 357,600 | +0.12(+3.11%) |
Jun 09, 2010 | 3.808 | 3.878 | 3.789 | 3.808 | 378,885 | -0.01(-0.26%) |
Jun 08, 2010 | 3.887 | 3.937 | 3.799 | 3.818 | 480,338 | -0.04(-1.02%) |
Jun 07, 2010 | 3.848 | 4.045 | 3.828 | 3.858 | 657,860 | -0.02(-0.51%) |
Jun 04, 2010 | 4.006 | 4.026 | 3.868 | 3.878 | 541,901 | -0.18(-4.38%) |
Jun 03, 2010 | 3.996 | 4.065 | 3.907 | 4.055 | 623,334 | +0.11(+2.75%) |
Jun 02, 2010 | 3.739 | 3.947 | 3.739 | 3.947 | 772,599 | +0.21(+5.54%) |
Jun 01, 2010 | 3.947 | 3.966 | 3.739 | 3.739 | 1,461,314 | -0.24(-5.96%) |
May 28, 2010 | 3.996 | 4.026 | 3.947 | 3.976 | 514,586 | -0.02(-0.49%) |
May 27, 2010 | 4.035 | 4.045 | 3.956 | 3.996 | 787,150 | +0.01(+0.25%) |
May 26, 2010 | 4.065 | 4.124 | 3.976 | 3.986 | 908,935 | -0.04(-0.98%) |
May 25, 2010 | 3.947 | 4.026 | 3.828 | 4.026 | 1,212,529 | +0.02(+0.49%) |
May 24, 2010 | 4.174 | 4.174 | 4.006 | 4.006 | 806,626 | -0.15(-3.56%) |
May 21, 2010 | 4.114 | 4.233 | 4.075 | 4.154 | 1,274,225 | -0.01(-0.24%) |
May 20, 2010 | 4.144 | 4.213 | 4.055 | 4.164 | 1,173,578 | -0.06(-1.40%) |
May 19, 2010 | 4.351 | 4.371 | 4.164 | 4.223 | 1,070,955 | -0.17(-3.82%) |
May 18, 2010 | 4.470 | 4.509 | 4.302 | 4.391 | 801,842 | -0.05(-1.11%) |
May 17, 2010 | 4.479 | 4.568 | 4.371 | 4.440 | 843,788 | -0.04(-0.88%) |
May 14, 2010 | 4.568 | 4.578 | 4.440 | 4.479 | 796,409 | -0.11(-2.37%) |
May 13, 2010 | 4.637 | 4.637 | 4.489 | 4.588 | 838,436 | -0.05(-1.06%) |
May 12, 2010 | 4.578 | 4.647 | 4.519 | 4.637 | 737,925 | +0.11(+2.40%) |
May 11, 2010 | 4.594 | 4.598 | 4.460 | 4.529 | 714,709 | -0.05(-1.08%) |
May 10, 2010 | 4.588 | 4.802 | 4.479 | 4.578 | 971,736 | -0.01(-0.21%) |
May 07, 2010 | 4.568 | 4.766 | 4.440 | 4.588 | 966,697 | +0.08(+1.75%) |
May 06, 2010 | 4.874 | 4.933 | 4.341 | 4.509 | 1,486,260 | -0.36(-7.30%) |
May 05, 2010 | 4.904 | 5.071 | 4.785 | 4.864 | 1,033,321 | -0.10(-1.99%) |
May 04, 2010 | 5.071 | 5.131 | 4.943 | 4.963 | 796,516 | -0.19(-3.64%) |