Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.000 | 4.000 | 3.840 | 4.000 | 10,110 | +0.14(+3.63%) |
Jul 29, 2010 | 3.930 | 3.930 | 3.850 | 3.860 | 6,050 | -0.06(-1.53%) |
Jul 28, 2010 | 3.880 | 3.930 | 3.840 | 3.920 | 13,700 | +0.04(+1.03%) |
Jul 27, 2010 | 3.840 | 3.890 | 3.810 | 3.880 | 9,965 | +0.07(+1.84%) |
Jul 26, 2010 | 3.880 | 3.945 | 3.800 | 3.810 | 11,125 | -0.01(-0.26%) |
Jul 23, 2010 | 3.760 | 3.820 | 3.760 | 3.820 | 8,700 | +0.03(+0.79%) |
Jul 22, 2010 | 3.730 | 3.840 | 3.720 | 3.790 | 14,765 | +0.06(+1.61%) |
Jul 21, 2010 | 3.730 | 3.770 | 3.700 | 3.730 | 6,900 | +0.03(+0.81%) |
Jul 20, 2010 | 3.770 | 3.810 | 3.700 | 3.700 | 16,468 | -0.07(-1.86%) |
Jul 19, 2010 | 3.580 | 3.770 | 3.530 | 3.770 | 13,991 | +0.15(+4.14%) |
Jul 16, 2010 | 3.620 | 3.810 | 3.550 | 3.620 | 30,100 | +0.09(+2.55%) |
Jul 15, 2010 | 3.550 | 3.570 | 3.460 | 3.530 | 18,712 | +0.06(+1.73%) |
Jul 14, 2010 | 3.490 | 3.580 | 3.455 | 3.470 | 6,569 | -0.04(-1.14%) |
Jul 13, 2010 | 3.300 | 3.510 | 3.300 | 3.510 | 17,274 | +0.18(+5.41%) |
Jul 12, 2010 | 3.410 | 3.470 | 3.280 | 3.330 | 16,617 | -0.10(-2.92%) |
Jul 09, 2010 | 3.430 | 3.603 | 3.430 | 3.430 | 44,811 | -0.07(-2.00%) |
Jul 08, 2010 | 3.460 | 3.550 | 3.460 | 3.500 | 2,088 | +0.00(+0.00%) |
Jul 07, 2010 | 3.460 | 3.540 | 3.460 | 3.500 | 6,000 | -0.01(-0.28%) |
Jul 06, 2010 | 3.570 | 3.570 | 3.510 | 3.510 | 6,000 | -0.03(-0.85%) |
Jul 02, 2010 | 3.540 | 3.750 | 3.500 | 3.540 | 236,685 | -0.24(-6.35%) |
Jul 01, 2010 | 3.760 | 3.780 | 3.640 | 3.780 | 6,300 | +0.05(+1.34%) |
Jun 30, 2010 | 3.620 | 3.770 | 3.620 | 3.730 | 6,458 | +0.13(+3.61%) |
Jun 29, 2010 | 3.610 | 3.610 | 3.410 | 3.600 | 108,428 | -0.15(-4.00%) |
Jun 25, 2010 | 3.750 | 4.040 | 3.640 | 3.750 | 25,288 | -0.25(-6.13%) |
Jun 24, 2010 | 4.050 | 4.050 | 3.990 | 3.995 | 6,700 | -0.10(-2.56%) |
Jun 23, 2010 | 4.060 | 4.140 | 4.060 | 4.100 | 4,361 | -0.01(-0.24%) |
Jun 22, 2010 | 4.070 | 4.150 | 4.000 | 4.110 | 13,445 | +0.03(+0.74%) |
Jun 21, 2010 | 4.210 | 4.240 | 4.040 | 4.080 | 8,542 | -0.14(-3.32%) |
Jun 18, 2010 | 4.220 | 4.220 | 3.910 | 4.220 | 64,971 | +0.12(+2.93%) |
Jun 17, 2010 | 4.070 | 4.150 | 4.070 | 4.100 | 4,200 | -0.05(-1.20%) |
Jun 16, 2010 | 4.150 | 4.240 | 4.030 | 4.150 | 14,530 | +0.01(+0.24%) |
Jun 15, 2010 | 4.070 | 4.150 | 4.030 | 4.140 | 8,650 | +0.04(+0.98%) |
Jun 14, 2010 | 4.220 | 4.250 | 4.080 | 4.100 | 12,778 | -0.17(-3.98%) |
Jun 11, 2010 | 4.150 | 4.300 | 4.150 | 4.270 | 35,950 | +0.12(+2.89%) |
Jun 10, 2010 | 4.160 | 4.250 | 4.140 | 4.150 | 11,894 | -0.01(-0.24%) |
Jun 09, 2010 | 4.310 | 4.420 | 4.120 | 4.160 | 13,517 | -0.22(-5.02%) |
Jun 08, 2010 | 4.400 | 4.470 | 4.260 | 4.380 | 16,250 | -0.05(-1.13%) |
Jun 07, 2010 | 4.480 | 4.600 | 4.360 | 4.430 | 9,600 | -0.07(-1.56%) |
Jun 04, 2010 | 4.500 | 4.640 | 4.490 | 4.500 | 14,050 | -0.02(-0.44%) |
Jun 03, 2010 | 4.500 | 4.620 | 4.370 | 4.520 | 19,470 | +0.02(+0.44%) |
Jun 02, 2010 | 4.550 | 4.550 | 4.420 | 4.500 | 5,305 | -0.01(-0.22%) |
Jun 01, 2010 | 4.590 | 4.590 | 4.460 | 4.510 | 9,800 | -0.01(-0.22%) |
May 28, 2010 | 4.520 | 4.680 | 4.500 | 4.520 | 10,620 | -0.01(-0.22%) |
May 27, 2010 | 4.520 | 4.560 | 4.490 | 4.530 | 2,200 | -0.03(-0.66%) |
May 26, 2010 | 4.230 | 4.570 | 4.150 | 4.560 | 18,393 | +0.27(+6.39%) |
May 25, 2010 | 4.290 | 4.330 | 4.140 | 4.286 | 17,731 | -0.06(-1.47%) |
May 24, 2010 | 4.390 | 4.480 | 4.240 | 4.350 | 16,225 | -0.06(-1.36%) |
May 21, 2010 | 4.660 | 4.660 | 4.350 | 4.410 | 5,119 | -0.24(-5.16%) |
May 20, 2010 | 4.820 | 4.850 | 4.650 | 4.650 | 31,679 | -0.02(-0.43%) |
May 19, 2010 | 4.840 | 4.840 | 4.510 | 4.670 | 36,320 | -0.14(-2.91%) |
May 18, 2010 | 5.180 | 5.180 | 4.630 | 4.810 | 25,863 | -0.24(-4.75%) |
May 17, 2010 | 4.560 | 5.050 | 4.250 | 5.050 | 20,657 | +0.40(+8.60%) |
May 14, 2010 | 4.650 | 4.930 | 4.600 | 4.650 | 19,949 | -0.33(-6.63%) |
May 13, 2010 | 5.070 | 5.110 | 4.930 | 4.980 | 16,382 | -0.13(-2.54%) |
May 12, 2010 | 4.990 | 5.250 | 4.960 | 5.110 | 38,303 | -0.03(-0.58%) |
May 11, 2010 | 5.170 | 5.250 | 5.140 | 5.140 | 11,146 | -0.14(-2.65%) |
May 10, 2010 | 5.210 | 5.280 | 5.160 | 5.280 | 15,505 | +0.22(+4.35%) |
May 07, 2010 | 4.800 | 5.130 | 4.760 | 5.060 | 14,669 | +0.22(+4.55%) |
May 06, 2010 | 4.900 | 5.080 | 4.840 | 4.840 | 19,457 | -0.04(-0.82%) |
May 05, 2010 | 4.920 | 4.980 | 4.850 | 4.880 | 18,619 | -0.12(-2.40%) |
May 04, 2010 | 5.100 | 5.240 | 5.000 | 5.000 | 55,319 | -0.10(-1.96%) |