Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.912 | 3.952 | 3.859 | 3.912 | 155,397 | -0.02(-0.39%) |
Jul 29, 2010 | 3.918 | 3.964 | 3.804 | 3.927 | 365 | +0.04(+1.03%) |
Jul 28, 2010 | 3.881 | 3.930 | 3.862 | 3.887 | 164,828 | +0.00(+0.00%) |
Jul 27, 2010 | 4.020 | 4.020 | 3.875 | 3.887 | 1,466 | -0.11(-2.78%) |
Jul 26, 2010 | 3.952 | 4.041 | 3.952 | 3.998 | 245,908 | +0.03(+0.78%) |
Jul 23, 2010 | 3.850 | 4.038 | 3.850 | 3.967 | 574,251 | +0.09(+2.31%) |
Jul 22, 2010 | 3.847 | 3.899 | 3.802 | 3.878 | 318,812 | +0.07(+1.87%) |
Jul 21, 2010 | 3.893 | 3.961 | 3.800 | 3.807 | 284,081 | -0.06(-1.68%) |
Jul 20, 2010 | 3.828 | 3.896 | 3.813 | 3.872 | 359 | -0.01(-0.16%) |
Jul 19, 2010 | 3.909 | 3.942 | 3.850 | 3.878 | 187,972 | -0.03(-0.79%) |
Jul 16, 2010 | 3.909 | 3.998 | 3.906 | 3.909 | 435,081 | -0.11(-2.62%) |
Jul 15, 2010 | 4.004 | 4.020 | 3.970 | 4.014 | 1,005,086 | +0.02(+0.39%) |
Jul 14, 2010 | 3.946 | 4.060 | 3.946 | 3.998 | 377,780 | +0.03(+0.70%) |
Jul 13, 2010 | 3.930 | 4.003 | 3.924 | 3.970 | 1,336 | +0.08(+2.07%) |
Jul 12, 2010 | 3.955 | 3.989 | 3.847 | 3.890 | 178,505 | -0.10(-2.40%) |
Jul 09, 2010 | 3.986 | 3.986 | 3.862 | 3.986 | 432,802 | +0.10(+2.46%) |
Jul 08, 2010 | 3.983 | 4.008 | 3.865 | 3.890 | 256,073 | -0.07(-1.72%) |
Jul 07, 2010 | 3.816 | 3.974 | 3.788 | 3.958 | 237,467 | +0.14(+3.56%) |
Jul 06, 2010 | 3.875 | 3.906 | 3.791 | 3.822 | 1,666 | +0.01(+0.16%) |
Jul 02, 2010 | 3.816 | 3.856 | 3.739 | 3.816 | 312,018 | +0.06(+1.56%) |
Jul 01, 2010 | 3.828 | 3.828 | 3.699 | 3.757 | 537,126 | -0.06(-1.70%) |
Jun 30, 2010 | 3.766 | 4.088 | 3.757 | 3.822 | 2,204 | +0.03(+0.90%) |
Jun 29, 2010 | 3.726 | 3.807 | 3.559 | 3.788 | 765,117 | -0.14(-3.54%) |
Jun 25, 2010 | 3.927 | 3.949 | 3.739 | 3.927 | 1,871,045 | +0.12(+3.17%) |
Jun 24, 2010 | 3.980 | 3.995 | 3.807 | 3.807 | 694,611 | -0.19(-4.72%) |
Jun 23, 2010 | 3.980 | 4.014 | 3.940 | 3.995 | 281,318 | +0.01(+0.15%) |
Jun 22, 2010 | 4.088 | 4.100 | 3.980 | 3.989 | 5,676 | -0.09(-2.27%) |
Jun 21, 2010 | 4.137 | 4.184 | 4.063 | 4.082 | 207,608 | -0.02(-0.60%) |
Jun 18, 2010 | 4.106 | 4.125 | 4.069 | 4.106 | 139,853 | +0.01(+0.23%) |
Jun 17, 2010 | 4.088 | 4.119 | 4.041 | 4.097 | 350,186 | +0.01(+0.30%) |
Jun 16, 2010 | 4.140 | 4.171 | 4.063 | 4.085 | 259,789 | -0.08(-2.00%) |
Jun 15, 2010 | 4.106 | 4.205 | 4.079 | 4.168 | 3,786 | +0.08(+2.04%) |
Jun 14, 2010 | 4.029 | 4.174 | 3.995 | 4.085 | 436,265 | +0.07(+1.69%) |
Jun 11, 2010 | 3.964 | 4.032 | 3.943 | 4.017 | 754,323 | +0.02(+0.54%) |
Jun 10, 2010 | 4.085 | 4.137 | 3.899 | 3.995 | 8,058 | -0.04(-0.92%) |
Jun 09, 2010 | 4.134 | 4.171 | 4.017 | 4.032 | 580,449 | -0.07(-1.73%) |
Jun 08, 2010 | 4.085 | 4.174 | 4.085 | 4.103 | 2,938 | +0.01(+0.15%) |
Jun 07, 2010 | 4.119 | 4.326 | 4.091 | 4.097 | 1,364,441 | -0.00(-0.08%) |
Jun 04, 2010 | 4.100 | 4.270 | 4.085 | 4.100 | 1,675,628 | -0.23(-5.21%) |
Jun 03, 2010 | 4.360 | 4.406 | 4.313 | 4.326 | 941,607 | +0.00(+0.00%) |
Jun 02, 2010 | 4.357 | 4.456 | 4.313 | 4.326 | 2,178 | -0.00(-0.07%) |
Jun 01, 2010 | 4.292 | 4.508 | 4.292 | 4.329 | 799,100 | +0.02(+0.50%) |
May 28, 2010 | 4.307 | 4.371 | 4.270 | 4.307 | 1,486,060 | -0.05(-1.06%) |
May 27, 2010 | 4.264 | 4.375 | 4.264 | 4.354 | 858,670 | +0.10(+2.32%) |
May 26, 2010 | 4.150 | 4.431 | 4.150 | 4.255 | 3,764,422 | +0.14(+3.46%) |
May 25, 2010 | 4.270 | 4.391 | 4.029 | 4.113 | 1,893 | -0.25(-5.67%) |
May 24, 2010 | 4.459 | 4.542 | 4.320 | 4.360 | 767,082 | -0.11(-2.35%) |
May 21, 2010 | 4.366 | 4.477 | 4.289 | 4.465 | 484,864 | +0.06(+1.26%) |
May 20, 2010 | 4.527 | 4.573 | 4.400 | 4.409 | 1,361,406 | -0.21(-4.48%) |
May 19, 2010 | 4.625 | 4.641 | 4.536 | 4.616 | 349,186 | -0.02(-0.33%) |
May 18, 2010 | 4.625 | 4.650 | 4.570 | 4.632 | 559 | +0.06(+1.28%) |
May 17, 2010 | 4.641 | 4.650 | 4.483 | 4.573 | 588,190 | -0.06(-1.20%) |
May 14, 2010 | 4.629 | 4.635 | 4.545 | 4.629 | 315,342 | +0.00(+0.07%) |
May 13, 2010 | 4.666 | 4.693 | 4.588 | 4.625 | 402,691 | -0.07(-1.51%) |
May 12, 2010 | 4.641 | 4.749 | 4.616 | 4.697 | 411,490 | +0.05(+1.13%) |
May 11, 2010 | 4.681 | 4.715 | 4.638 | 4.644 | 1,359 | +0.01(+0.20%) |
May 10, 2010 | 4.649 | 4.653 | 4.548 | 4.635 | 846,685 | +0.04(+0.94%) |
May 07, 2010 | 4.542 | 4.672 | 4.485 | 4.591 | 890,445 | -0.12(-2.48%) |
May 06, 2010 | 4.706 | 4.752 | 4.508 | 4.708 | 837,468 | -0.06(-1.31%) |
May 05, 2010 | 4.710 | 4.786 | 4.700 | 4.771 | 501,376 | -0.02(-0.32%) |
May 04, 2010 | 4.811 | 4.857 | 4.692 | 4.786 | 668,836 | -0.07(-1.53%) |