Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.560 | 3.595 | 3.367 | 3.560 | 29,765 | +0.07(+2.01%) |
Jul 29, 2010 | 3.548 | 3.578 | 3.402 | 3.490 | 21,391 | -0.04(-1.16%) |
Jul 28, 2010 | 3.531 | 4.004 | 3.507 | 3.531 | 602 | -0.02(-0.49%) |
Jul 27, 2010 | 3.543 | 3.642 | 3.461 | 3.548 | 43,551 | +0.01(+0.33%) |
Jul 26, 2010 | 3.396 | 3.543 | 3.391 | 3.537 | 79,018 | +0.18(+5.22%) |
Jul 23, 2010 | 3.250 | 3.379 | 3.195 | 3.361 | 43,257 | +0.08(+2.31%) |
Jul 22, 2010 | 3.127 | 3.291 | 3.028 | 3.285 | 53,497 | +0.22(+7.05%) |
Jul 21, 2010 | 3.262 | 3.355 | 3.057 | 3.069 | 91,289 | -0.13(-4.20%) |
Jul 20, 2010 | 3.075 | 3.215 | 3.034 | 3.203 | 53,392 | +0.05(+1.67%) |
Jul 19, 2010 | 3.221 | 3.221 | 3.104 | 3.151 | 55,255 | -0.06(-1.82%) |
Jul 16, 2010 | 3.209 | 3.478 | 3.203 | 3.209 | 94,766 | -0.16(-4.69%) |
Jul 15, 2010 | 3.367 | 3.385 | 3.233 | 3.367 | 82,643 | -0.01(-0.17%) |
Jul 14, 2010 | 3.350 | 3.496 | 3.344 | 3.373 | 43,715 | +0.02(+0.52%) |
Jul 13, 2010 | 3.355 | 3.367 | 3.075 | 3.355 | 1,472 | +0.30(+9.96%) |
Jul 12, 2010 | 3.092 | 3.139 | 3.011 | 3.051 | 43,678 | -0.06(-2.06%) |
Jul 09, 2010 | 3.116 | 3.116 | 2.981 | 3.116 | 40,205 | +0.08(+2.70%) |
Jul 08, 2010 | 3.034 | 3.098 | 2.935 | 3.034 | 448 | -0.01(-0.19%) |
Jul 07, 2010 | 3.022 | 3.075 | 2.946 | 3.040 | 80,994 | +0.02(+0.78%) |
Jul 06, 2010 | 3.016 | 3.361 | 2.975 | 3.016 | 752 | -0.13(-4.09%) |
Jul 02, 2010 | 3.145 | 3.367 | 3.110 | 3.145 | 57,012 | -0.13(-4.10%) |
Jul 01, 2010 | 3.338 | 3.385 | 3.221 | 3.279 | 52,783 | -0.03(-0.88%) |
Jun 30, 2010 | 3.309 | 3.467 | 3.309 | 3.309 | 1,182 | -0.09(-2.75%) |
Jun 29, 2010 | 3.543 | 3.543 | 3.361 | 3.402 | 96,181 | -0.15(-4.28%) |
Jun 25, 2010 | 3.554 | 3.718 | 3.373 | 3.554 | 689,288 | -0.12(-3.18%) |
Jun 24, 2010 | 3.613 | 3.741 | 3.543 | 3.671 | 83,122 | +0.09(+2.45%) |
Jun 23, 2010 | 3.624 | 3.718 | 3.537 | 3.583 | 47,056 | -0.06(-1.60%) |
Jun 22, 2010 | 3.642 | 3.835 | 3.613 | 3.642 | 432 | -0.14(-3.71%) |
Jun 21, 2010 | 4.080 | 4.080 | 3.765 | 3.782 | 51,586 | -0.23(-5.82%) |
Jun 18, 2010 | 4.016 | 4.203 | 4.004 | 4.016 | 95,091 | -0.15(-3.65%) |
Jun 17, 2010 | 4.162 | 4.221 | 4.086 | 4.168 | 23,622 | +0.04(+0.85%) |
Jun 16, 2010 | 4.092 | 4.203 | 4.004 | 4.133 | 71,476 | +0.00(+0.00%) |
Jun 15, 2010 | 4.133 | 4.174 | 3.823 | 4.133 | 754 | +0.18(+4.43%) |
Jun 14, 2010 | 3.841 | 4.115 | 3.835 | 3.958 | 132,495 | +0.16(+4.15%) |
Jun 11, 2010 | 3.694 | 3.823 | 3.554 | 3.800 | 123,996 | +0.08(+2.04%) |
Jun 10, 2010 | 3.724 | 3.730 | 3.531 | 3.724 | 699 | +0.22(+6.17%) |
Jun 09, 2010 | 3.543 | 3.683 | 3.461 | 3.507 | 91,468 | +0.00(+0.00%) |
Jun 08, 2010 | 3.654 | 3.730 | 3.332 | 3.507 | 260,241 | -0.13(-3.69%) |
Jun 07, 2010 | 3.741 | 3.753 | 3.630 | 3.642 | 85,681 | -0.08(-2.04%) |
Jun 04, 2010 | 3.718 | 3.887 | 3.654 | 3.718 | 668,102 | -0.23(-5.92%) |
Jun 03, 2010 | 3.905 | 4.004 | 3.817 | 3.952 | 73,489 | +0.05(+1.20%) |
Jun 02, 2010 | 3.905 | 3.905 | 3.659 | 3.905 | 73,260 | +0.20(+5.53%) |
Jun 01, 2010 | 3.700 | 4.162 | 3.700 | 3.700 | 610 | -0.53(-12.45%) |
May 28, 2010 | 4.226 | 4.361 | 4.191 | 4.226 | 55,796 | -0.09(-2.17%) |
May 27, 2010 | 4.045 | 4.343 | 4.004 | 4.320 | 73,268 | +0.38(+9.64%) |
May 26, 2010 | 3.940 | 4.121 | 3.858 | 3.940 | 612 | -0.05(-1.32%) |
May 25, 2010 | 3.800 | 4.010 | 3.689 | 3.993 | 98,025 | +0.16(+4.27%) |
May 24, 2010 | 3.911 | 4.010 | 3.811 | 3.829 | 80,672 | -0.09(-2.24%) |
May 21, 2010 | 3.823 | 4.110 | 3.800 | 3.917 | 61,951 | +0.02(+0.60%) |
May 20, 2010 | 3.922 | 4.022 | 3.882 | 3.893 | 114,981 | -0.22(-5.40%) |
May 19, 2010 | 4.086 | 4.320 | 3.905 | 4.115 | 93,750 | -0.22(-5.12%) |
May 18, 2010 | 4.793 | 4.840 | 4.291 | 4.338 | 89,496 | -0.38(-8.05%) |
May 17, 2010 | 4.624 | 4.776 | 4.414 | 4.718 | 63,687 | +0.12(+2.67%) |
May 14, 2010 | 4.595 | 4.671 | 4.431 | 4.595 | 37,063 | -0.09(-1.87%) |
May 13, 2010 | 4.665 | 4.793 | 4.618 | 4.682 | 93,601 | +0.01(+0.12%) |
May 12, 2010 | 4.384 | 4.677 | 4.384 | 4.677 | 110,458 | +0.30(+6.95%) |
May 11, 2010 | 4.221 | 4.378 | 4.121 | 4.373 | 64,354 | +0.16(+3.89%) |
May 10, 2010 | 4.238 | 4.297 | 4.127 | 4.209 | 86,367 | +0.25(+6.35%) |
May 07, 2010 | 3.998 | 4.250 | 3.958 | 3.958 | 27,050 | -0.05(-1.17%) |
May 06, 2010 | 4.045 | 4.145 | 3.882 | 4.004 | 48,852 | -0.06(-1.58%) |
May 05, 2010 | 4.086 | 4.203 | 4.039 | 4.069 | 37,170 | -0.05(-1.28%) |
May 04, 2010 | 4.297 | 4.297 | 4.011 | 4.121 | 58,947 | -0.18(-4.08%) |