Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.824 | 3.877 | 3.801 | 3.824 | 1,002,299 | +0.01(+0.13%) |
Jul 29, 2010 | 3.831 | 3.842 | 3.798 | 3.819 | 979,568 | -0.01(-0.20%) |
Jul 28, 2010 | 3.854 | 3.862 | 3.780 | 3.826 | 1,479,692 | -0.04(-0.93%) |
Jul 27, 2010 | 3.893 | 3.918 | 3.860 | 3.862 | 874,267 | -0.02(-0.40%) |
Jul 26, 2010 | 3.893 | 3.916 | 3.857 | 3.877 | 751,188 | -0.02(-0.52%) |
Jul 23, 2010 | 3.931 | 3.939 | 3.872 | 3.898 | 1,050,696 | -0.04(-0.97%) |
Jul 22, 2010 | 3.982 | 3.992 | 3.916 | 3.936 | 869,847 | -0.01(-0.19%) |
Jul 21, 2010 | 3.980 | 3.980 | 3.914 | 3.944 | 1,399,678 | -0.01(-0.26%) |
Jul 20, 2010 | 3.907 | 3.961 | 3.906 | 3.954 | 980,270 | +0.00(+0.00%) |
Jul 19, 2010 | 3.934 | 3.971 | 3.877 | 3.954 | 888,220 | +0.04(+1.08%) |
Jul 16, 2010 | 3.912 | 3.959 | 3.902 | 3.912 | 581,427 | -0.05(-1.31%) |
Jul 15, 2010 | 3.902 | 3.964 | 3.885 | 3.964 | 739,578 | +0.05(+1.27%) |
Jul 14, 2010 | 3.887 | 3.932 | 3.885 | 3.914 | 655,867 | +0.02(+0.51%) |
Jul 13, 2010 | 3.902 | 3.932 | 3.894 | 3.894 | 879,953 | +0.01(+0.26%) |
Jul 12, 2010 | 3.907 | 3.907 | 3.875 | 3.885 | 664,719 | -0.02(-0.57%) |
Jul 09, 2010 | 3.907 | 3.933 | 3.897 | 3.907 | 658,264 | -0.00(-0.06%) |
Jul 08, 2010 | 3.937 | 3.947 | 3.899 | 3.909 | 816,383 | -0.02(-0.51%) |
Jul 07, 2010 | 3.902 | 3.991 | 3.902 | 3.929 | 827,160 | +0.01(+0.25%) |
Jul 06, 2010 | 3.952 | 3.966 | 3.894 | 3.919 | 784,664 | -0.01(-0.19%) |
Jul 02, 2010 | 3.927 | 3.971 | 3.909 | 3.927 | 704,934 | -0.01(-0.32%) |
Jul 01, 2010 | 3.964 | 3.976 | 3.909 | 3.939 | 834,907 | -0.04(-0.98%) |
Jun 30, 2010 | 3.966 | 4.014 | 3.964 | 3.978 | 1,067,050 | +0.00(+0.04%) |
Jun 29, 2010 | 4.014 | 4.016 | 3.928 | 3.976 | 1,196,499 | -0.06(-1.42%) |
Jun 25, 2010 | 4.033 | 4.046 | 3.976 | 4.033 | 478,818 | +0.06(+1.50%) |
Jun 24, 2010 | 4.026 | 4.036 | 3.974 | 3.974 | 669,763 | -0.04(-1.11%) |
Jun 23, 2010 | 4.021 | 4.041 | 4.011 | 4.019 | 657,753 | -0.00(-0.06%) |
Jun 22, 2010 | 4.006 | 4.051 | 4.006 | 4.021 | 722,081 | -0.00(-0.06%) |
Jun 21, 2010 | 4.051 | 4.068 | 4.011 | 4.024 | 866,340 | -0.03(-0.67%) |
Jun 18, 2010 | 4.051 | 4.051 | 4.002 | 4.051 | 1,112,761 | +0.05(+1.30%) |
Jun 17, 2010 | 3.969 | 3.999 | 3.959 | 3.999 | 471,747 | +0.03(+0.81%) |
Jun 16, 2010 | 4.001 | 4.016 | 3.959 | 3.966 | 856,650 | -0.04(-1.05%) |
Jun 15, 2010 | 3.996 | 4.019 | 3.986 | 4.009 | 684,391 | +0.02(+0.62%) |
Jun 14, 2010 | 4.024 | 4.031 | 3.984 | 3.984 | 469,411 | -0.02(-0.62%) |
Jun 11, 2010 | 3.949 | 4.016 | 3.949 | 4.009 | 500,972 | +0.05(+1.25%) |
Jun 10, 2010 | 3.976 | 3.994 | 3.957 | 3.959 | 531,216 | -0.00(-0.06%) |
Jun 09, 2010 | 4.011 | 4.031 | 3.959 | 3.961 | 771,200 | -0.04(-0.99%) |
Jun 08, 2010 | 3.969 | 4.011 | 3.952 | 4.001 | 939,237 | +0.05(+1.32%) |
Jun 07, 2010 | 3.966 | 3.981 | 3.947 | 3.949 | 485,324 | -0.02(-0.44%) |
Jun 04, 2010 | 3.966 | 3.999 | 3.947 | 3.966 | 555,796 | -0.03(-0.81%) |
Jun 03, 2010 | 3.952 | 4.001 | 3.949 | 3.999 | 728,434 | +0.06(+1.45%) |
Jun 02, 2010 | 3.865 | 3.957 | 3.865 | 3.942 | 681,885 | +0.10(+2.68%) |
Jun 01, 2010 | 3.909 | 3.956 | 3.822 | 3.839 | 646,694 | -0.09(-2.36%) |
May 28, 2010 | 3.932 | 3.959 | 3.909 | 3.932 | 849,447 | +0.03(+0.74%) |
May 27, 2010 | 3.885 | 3.929 | 3.860 | 3.903 | 652,560 | +0.06(+1.45%) |
May 26, 2010 | 3.847 | 3.927 | 3.837 | 3.847 | 826,430 | +0.03(+0.71%) |
May 25, 2010 | 3.847 | 3.857 | 3.741 | 3.820 | 1,803,627 | -0.08(-1.97%) |
May 24, 2010 | 3.991 | 3.991 | 3.892 | 3.897 | 966,939 | -0.09(-2.24%) |
May 21, 2010 | 3.892 | 4.021 | 3.770 | 3.986 | 973,888 | +0.09(+2.29%) |
May 20, 2010 | 3.932 | 3.942 | 3.897 | 3.897 | 1,137,582 | -0.07(-1.87%) |
May 19, 2010 | 3.981 | 3.996 | 3.934 | 3.971 | 740,101 | -0.03(-0.74%) |
May 18, 2010 | 4.041 | 4.063 | 3.982 | 4.001 | 669,138 | -0.03(-0.74%) |
May 17, 2010 | 4.019 | 4.053 | 3.971 | 4.031 | 833,799 | +0.01(+0.31%) |
May 14, 2010 | 4.019 | 4.070 | 4.011 | 4.019 | 724,240 | -0.05(-1.34%) |
May 13, 2010 | 4.058 | 4.088 | 4.046 | 4.073 | 737,966 | +0.00(+0.06%) |
May 12, 2010 | 4.041 | 4.081 | 4.036 | 4.071 | 768,686 | +0.04(+0.92%) |
May 11, 2010 | 4.087 | 4.093 | 4.033 | 4.033 | 934,636 | -0.06(-1.52%) |
May 10, 2010 | 4.124 | 4.133 | 4.066 | 4.096 | 1,483,644 | +0.08(+2.04%) |
May 07, 2010 | 3.999 | 4.046 | 3.922 | 4.014 | 1,239,128 | -0.03(-0.80%) |
May 06, 2010 | 4.029 | 4.056 | 3.899 | 4.046 | 2,080,582 | +0.01(+0.31%) |
May 05, 2010 | 4.056 | 4.071 | 4.021 | 4.033 | 1,133,159 | -0.05(-1.16%) |
May 04, 2010 | 4.096 | 4.096 | 4.071 | 4.081 | 813,498 | -0.02(-0.54%) |