Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.018 | 4.052 | 3.889 | 4.018 | 19,078 | +0.02(+0.43%) |
Jul 29, 2010 | 3.880 | 4.044 | 3.880 | 4.001 | 14,529 | +0.06(+1.53%) |
Jul 28, 2010 | 3.923 | 3.983 | 3.923 | 3.940 | 15,831 | +0.03(+0.88%) |
Jul 27, 2010 | 3.871 | 3.949 | 3.733 | 3.906 | 23,005 | -0.02(-0.44%) |
Jul 26, 2010 | 3.863 | 3.949 | 3.768 | 3.923 | 12,989 | -0.02(-0.44%) |
Jul 23, 2010 | 3.940 | 3.940 | 3.880 | 3.940 | 13,236 | -0.03(-0.65%) |
Jul 22, 2010 | 3.889 | 4.001 | 3.880 | 3.966 | 17,501 | +0.07(+1.77%) |
Jul 21, 2010 | 3.863 | 3.897 | 3.854 | 3.897 | 15,904 | +0.02(+0.44%) |
Jul 20, 2010 | 3.639 | 3.906 | 3.639 | 3.880 | 27,360 | +0.15(+3.93%) |
Jul 19, 2010 | 3.777 | 3.777 | 3.449 | 3.733 | 73,708 | -0.06(-1.59%) |
Jul 16, 2010 | 3.794 | 3.983 | 3.794 | 3.794 | 18,185 | -0.18(-4.56%) |
Jul 15, 2010 | 4.070 | 4.130 | 3.966 | 3.975 | 18,382 | -0.08(-1.91%) |
Jul 14, 2010 | 4.061 | 4.097 | 3.992 | 4.052 | 26,848 | -0.04(-1.05%) |
Jul 13, 2010 | 4.096 | 4.096 | 3.975 | 4.096 | 26,559 | +0.03(+0.64%) |
Jul 12, 2010 | 3.837 | 4.096 | 3.837 | 4.070 | 30,586 | +0.18(+4.66%) |
Jul 09, 2010 | 3.889 | 4.035 | 3.889 | 3.889 | 73,978 | -0.12(-3.01%) |
Jul 08, 2010 | 3.975 | 4.044 | 3.906 | 4.009 | 21,560 | +0.07(+1.75%) |
Jul 07, 2010 | 3.897 | 3.992 | 3.880 | 3.940 | 21,108 | +0.05(+1.33%) |
Jul 06, 2010 | 4.070 | 4.070 | 3.889 | 3.889 | 43,188 | -0.21(-5.05%) |
Jul 02, 2010 | 4.096 | 4.096 | 3.914 | 4.096 | 30,568 | +0.17(+4.40%) |
Jul 01, 2010 | 3.983 | 4.070 | 3.871 | 3.923 | 61,527 | -0.09(-2.36%) |
Jun 30, 2010 | 3.958 | 4.052 | 3.958 | 4.018 | 29,143 | +0.08(+1.97%) |
Jun 29, 2010 | 3.975 | 4.052 | 3.923 | 3.940 | 39,966 | -0.07(-1.72%) |
Jun 25, 2010 | 4.009 | 4.121 | 3.975 | 4.009 | 37,390 | +0.02(+0.43%) |
Jun 24, 2010 | 3.983 | 4.096 | 3.983 | 3.992 | 12,800 | -0.11(-2.73%) |
Jun 23, 2010 | 4.104 | 4.130 | 4.009 | 4.104 | 7,412 | +0.03(+0.63%) |
Jun 22, 2010 | 4.190 | 4.190 | 4.070 | 4.078 | 22,602 | -0.11(-2.67%) |
Jun 21, 2010 | 4.234 | 4.234 | 4.104 | 4.190 | 21,546 | +0.09(+2.10%) |
Jun 18, 2010 | 4.104 | 4.104 | 4.001 | 4.104 | 9,161 | +0.03(+0.85%) |
Jun 17, 2010 | 4.061 | 4.182 | 4.001 | 4.070 | 30,056 | -0.01(-0.21%) |
Jun 16, 2010 | 4.173 | 4.173 | 3.889 | 4.078 | 34,943 | -0.03(-0.63%) |
Jun 15, 2010 | 4.139 | 4.225 | 4.061 | 4.104 | 19,832 | -0.03(-0.63%) |
Jun 14, 2010 | 4.147 | 4.259 | 4.130 | 4.130 | 16,596 | -0.01(-0.21%) |
Jun 11, 2010 | 4.104 | 4.173 | 4.070 | 4.139 | 8,118 | +0.01(+0.21%) |
Jun 10, 2010 | 4.096 | 4.214 | 4.096 | 4.130 | 7,596 | +0.06(+1.48%) |
Jun 09, 2010 | 4.072 | 4.156 | 4.018 | 4.070 | 23,456 | +0.03(+0.85%) |
Jun 08, 2010 | 4.139 | 4.165 | 3.975 | 4.035 | 47,621 | -0.09(-2.30%) |
Jun 07, 2010 | 4.156 | 4.156 | 4.087 | 4.130 | 37,275 | -0.03(-0.83%) |
Jun 04, 2010 | 4.165 | 4.173 | 3.975 | 4.165 | 63,948 | +0.07(+1.68%) |
Jun 03, 2010 | 4.052 | 4.216 | 4.009 | 4.096 | 30,410 | +0.03(+0.64%) |
Jun 02, 2010 | 4.009 | 4.130 | 3.871 | 4.070 | 36,539 | +0.04(+1.07%) |
Jun 01, 2010 | 3.983 | 4.156 | 3.682 | 4.027 | 38,371 | +0.00(+0.00%) |
May 28, 2010 | 4.027 | 4.061 | 3.906 | 4.027 | 40,474 | -0.03(-0.64%) |
May 27, 2010 | 4.052 | 4.397 | 4.035 | 4.052 | 177,149 | +0.08(+1.95%) |
May 26, 2010 | 3.966 | 4.035 | 3.966 | 3.975 | 13,453 | +0.05(+1.32%) |
May 25, 2010 | 3.897 | 3.983 | 3.734 | 3.923 | 63,336 | -0.04(-1.09%) |
May 24, 2010 | 3.958 | 4.087 | 3.880 | 3.966 | 44,072 | +0.00(+0.00%) |
May 21, 2010 | 3.906 | 4.061 | 3.794 | 3.966 | 48,289 | -0.04(-1.08%) |
May 20, 2010 | 4.035 | 4.096 | 3.949 | 4.009 | 54,040 | -0.12(-2.92%) |
May 19, 2010 | 4.113 | 4.199 | 4.096 | 4.130 | 19,115 | +0.01(+0.21%) |
May 18, 2010 | 4.190 | 4.208 | 4.113 | 4.121 | 11,690 | -0.07(-1.65%) |
May 17, 2010 | 4.268 | 4.294 | 4.182 | 4.190 | 12,820 | -0.05(-1.22%) |
May 14, 2010 | 4.242 | 4.259 | 4.199 | 4.242 | 14,207 | -0.04(-1.01%) |
May 13, 2010 | 4.285 | 4.294 | 4.190 | 4.285 | 8,395 | -0.03(-0.60%) |
May 12, 2010 | 4.311 | 4.311 | 4.259 | 4.311 | 26,785 | +0.02(+0.40%) |
May 11, 2010 | 4.251 | 4.302 | 4.251 | 4.294 | 26,681 | +0.05(+1.22%) |
May 10, 2010 | 4.251 | 4.268 | 4.225 | 4.242 | 12,361 | +0.04(+1.03%) |
May 07, 2010 | 4.302 | 4.311 | 4.096 | 4.199 | 24,624 | -0.04(-1.02%) |
May 06, 2010 | 4.277 | 4.311 | 3.992 | 4.242 | 44,700 | -0.03(-0.61%) |
May 05, 2010 | 4.182 | 4.294 | 4.165 | 4.268 | 18,383 | +0.09(+2.27%) |
May 04, 2010 | 4.234 | 4.294 | 4.173 | 4.173 | 19,498 | -0.10(-2.42%) |