Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.215 | 4.324 | 4.099 | 4.195 | 30,609 | -0.10(-2.38%) |
Jul 29, 2010 | 3.649 | 4.413 | 3.649 | 4.297 | 250,134 | +0.80(+22.81%) |
Jul 28, 2010 | 3.547 | 3.547 | 3.478 | 3.499 | 84,107 | -0.14(-3.75%) |
Jul 27, 2010 | 3.779 | 3.779 | 3.581 | 3.635 | 75,186 | -0.04(-1.11%) |
Jul 26, 2010 | 3.588 | 3.683 | 3.554 | 3.676 | 13,664 | +0.13(+3.75%) |
Jul 23, 2010 | 3.516 | 3.543 | 3.516 | 3.543 | 294 | -0.06(-1.80%) |
Jul 22, 2010 | 3.738 | 3.738 | 3.438 | 3.608 | 7,902 | +0.10(+2.92%) |
Jul 21, 2010 | 3.472 | 3.506 | 3.472 | 3.506 | 1,172 | -0.05(-1.53%) |
Jul 20, 2010 | 3.594 | 3.601 | 3.560 | 3.560 | 17,498 | -0.04(-1.14%) |
Jul 19, 2010 | 3.451 | 3.601 | 3.444 | 3.601 | 3,806 | +0.18(+5.18%) |
Jul 16, 2010 | 3.410 | 3.465 | 3.397 | 3.424 | 16,420 | -0.05(-1.57%) |
Jul 15, 2010 | 3.554 | 3.642 | 3.465 | 3.478 | 18,975 | -0.14(-3.77%) |
Jul 14, 2010 | 3.502 | 3.615 | 3.478 | 3.615 | 6,231 | +0.01(+0.19%) |
Jul 13, 2010 | 3.663 | 3.676 | 3.571 | 3.608 | 19,645 | +0.06(+1.73%) |
Jul 12, 2010 | 3.601 | 3.649 | 3.472 | 3.547 | 15,827 | -0.05(-1.33%) |
Jul 09, 2010 | 3.433 | 3.663 | 3.433 | 3.594 | 19,177 | -0.02(-0.57%) |
Jul 08, 2010 | 3.635 | 3.680 | 3.472 | 3.615 | 16,714 | +0.22(+6.43%) |
Jul 07, 2010 | 3.424 | 3.472 | 3.172 | 3.397 | 13,789 | -0.03(-0.99%) |
Jul 06, 2010 | 3.301 | 3.580 | 3.226 | 3.431 | 5,037 | +0.16(+4.79%) |
Jul 02, 2010 | 3.233 | 3.417 | 3.144 | 3.274 | 21,534 | +0.03(+1.05%) |
Jul 01, 2010 | 3.274 | 3.410 | 3.117 | 3.240 | 24,193 | -0.03(-1.04%) |
Jun 30, 2010 | 3.315 | 3.513 | 3.274 | 3.274 | 30,852 | -0.03(-1.03%) |
Jun 29, 2010 | 3.417 | 3.417 | 3.308 | 3.308 | 80,631 | -0.29(-7.97%) |
Jun 25, 2010 | 3.390 | 3.758 | 3.342 | 3.594 | 44,766 | +0.18(+5.40%) |
Jun 24, 2010 | 3.376 | 3.649 | 3.308 | 3.410 | 46,088 | +0.03(+1.01%) |
Jun 23, 2010 | 3.478 | 3.594 | 3.376 | 3.376 | 80,778 | -0.15(-4.26%) |
Jun 22, 2010 | 3.581 | 3.710 | 3.513 | 3.526 | 39,970 | -0.07(-1.90%) |
Jun 21, 2010 | 3.772 | 3.990 | 3.581 | 3.594 | 26,540 | -0.10(-2.77%) |
Jun 18, 2010 | 3.663 | 3.697 | 3.639 | 3.697 | 30,676 | +0.02(+0.56%) |
Jun 17, 2010 | 3.690 | 3.738 | 3.608 | 3.676 | 96,222 | -0.06(-1.64%) |
Jun 16, 2010 | 3.772 | 3.792 | 3.656 | 3.738 | 25,807 | -0.09(-2.32%) |
Jun 15, 2010 | 3.840 | 3.874 | 3.751 | 3.826 | 43,308 | -0.03(-0.71%) |
Jun 14, 2010 | 3.963 | 4.024 | 3.813 | 3.854 | 56,189 | -0.03(-0.88%) |
Jun 11, 2010 | 3.915 | 3.956 | 3.785 | 3.888 | 88,028 | -0.01(-0.18%) |
Jun 10, 2010 | 3.820 | 4.365 | 3.820 | 3.895 | 156,333 | +0.08(+1.96%) |
Jun 09, 2010 | 3.581 | 4.010 | 3.581 | 3.820 | 63,269 | -0.03(-0.71%) |
Jun 08, 2010 | 3.874 | 4.072 | 3.717 | 3.847 | 55,121 | -0.04(-1.05%) |
Jun 07, 2010 | 4.181 | 4.263 | 3.888 | 3.888 | 48,831 | -0.30(-7.17%) |
Jun 04, 2010 | 4.427 | 4.508 | 4.099 | 4.188 | 40,596 | -0.25(-5.54%) |
Jun 03, 2010 | 4.624 | 4.638 | 4.351 | 4.433 | 53,382 | -0.16(-3.56%) |
Jun 02, 2010 | 4.570 | 4.631 | 4.358 | 4.597 | 70,944 | +0.10(+2.28%) |
Jun 01, 2010 | 4.420 | 4.617 | 4.324 | 4.495 | 48,032 | +0.00(+0.00%) |
May 28, 2010 | 4.174 | 4.495 | 4.140 | 4.495 | 84,074 | +0.32(+7.68%) |
May 27, 2010 | 4.362 | 4.362 | 3.983 | 4.174 | 59,489 | +0.19(+4.79%) |
May 26, 2010 | 3.847 | 4.161 | 3.615 | 3.983 | 101,179 | +0.17(+4.47%) |
May 25, 2010 | 3.813 | 3.935 | 3.547 | 3.813 | 226,671 | -0.04(-1.06%) |
May 24, 2010 | 4.283 | 4.358 | 3.854 | 3.854 | 94,542 | -0.33(-7.83%) |
May 21, 2010 | 4.331 | 4.427 | 4.133 | 4.181 | 135,902 | -0.25(-5.69%) |
May 20, 2010 | 4.523 | 4.597 | 4.331 | 4.433 | 75,279 | -0.27(-5.66%) |
May 19, 2010 | 4.652 | 4.822 | 4.257 | 4.699 | 88,863 | +0.02(+0.44%) |
May 18, 2010 | 4.897 | 4.897 | 4.672 | 4.679 | 90,381 | -0.12(-2.55%) |
May 17, 2010 | 4.597 | 4.897 | 4.584 | 4.802 | 85,718 | +0.18(+3.83%) |
May 14, 2010 | 4.604 | 4.672 | 4.441 | 4.624 | 50,892 | -0.07(-1.59%) |
May 13, 2010 | 4.522 | 4.713 | 4.379 | 4.699 | 76,397 | +0.10(+2.22%) |
May 12, 2010 | 4.318 | 4.699 | 4.257 | 4.597 | 112,096 | +0.25(+5.63%) |
May 11, 2010 | 4.168 | 4.352 | 4.039 | 4.352 | 91,926 | +0.24(+5.82%) |
May 10, 2010 | 4.120 | 4.284 | 4.052 | 4.113 | 82,630 | +0.13(+3.22%) |
May 07, 2010 | 3.814 | 4.114 | 3.814 | 3.984 | 132,746 | +0.15(+3.91%) |
May 06, 2010 | 4.202 | 4.202 | 3.834 | 3.834 | 108,977 | -0.31(-7.55%) |
May 05, 2010 | 3.990 | 4.189 | 3.828 | 4.148 | 147,057 | +0.06(+1.50%) |
May 04, 2010 | 4.134 | 4.168 | 3.950 | 4.086 | 59,957 | -0.10(-2.28%) |