Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.890 | 4.070 | 3.770 | 3.770 | 425,636 | -0.25(-6.22%) |
Jul 29, 2010 | 4.330 | 4.330 | 3.930 | 4.020 | 306,252 | -0.26(-6.07%) |
Jul 28, 2010 | 4.350 | 4.480 | 4.240 | 4.280 | 227,949 | -0.07(-1.61%) |
Jul 27, 2010 | 4.790 | 4.790 | 4.200 | 4.350 | 334,047 | -0.37(-7.84%) |
Jul 26, 2010 | 4.630 | 4.750 | 4.350 | 4.720 | 214,019 | +0.09(+1.94%) |
Jul 23, 2010 | 4.310 | 4.640 | 4.230 | 4.630 | 265,704 | +0.28(+6.44%) |
Jul 22, 2010 | 4.100 | 4.380 | 4.060 | 4.350 | 344,041 | +0.30(+7.41%) |
Jul 21, 2010 | 4.210 | 4.240 | 3.990 | 4.050 | 186,875 | -0.13(-3.11%) |
Jul 20, 2010 | 3.630 | 4.200 | 3.610 | 4.180 | 380,245 | +0.47(+12.67%) |
Jul 19, 2010 | 3.650 | 3.710 | 3.580 | 3.710 | 76,494 | +0.07(+1.85%) |
Jul 16, 2010 | 3.800 | 3.830 | 3.600 | 3.643 | 205,416 | -0.20(-5.14%) |
Jul 15, 2010 | 3.890 | 3.890 | 3.750 | 3.840 | 115,706 | -0.05(-1.29%) |
Jul 14, 2010 | 3.950 | 4.010 | 3.870 | 3.890 | 135,182 | -0.10(-2.51%) |
Jul 13, 2010 | 3.970 | 4.020 | 3.840 | 3.990 | 169,817 | +0.12(+3.10%) |
Jul 12, 2010 | 3.860 | 3.925 | 3.750 | 3.870 | 134,228 | +0.00(+0.00%) |
Jul 09, 2010 | 3.870 | 3.880 | 3.760 | 3.870 | 185,257 | -0.02(-0.51%) |
Jul 08, 2010 | 3.930 | 3.990 | 3.760 | 3.890 | 135,500 | +0.03(+0.78%) |
Jul 07, 2010 | 3.620 | 3.900 | 3.620 | 3.860 | 161,081 | +0.29(+8.12%) |
Jul 06, 2010 | 3.690 | 3.990 | 3.490 | 3.570 | 377,845 | -0.07(-1.92%) |
Jul 02, 2010 | 3.580 | 3.680 | 3.310 | 3.640 | 178,456 | +0.11(+3.12%) |
Jul 01, 2010 | 3.700 | 3.740 | 3.300 | 3.530 | 367,429 | -0.18(-4.85%) |
Jun 30, 2010 | 3.850 | 3.960 | 3.700 | 3.710 | 199,351 | -0.13(-3.39%) |
Jun 29, 2010 | 3.950 | 3.950 | 3.810 | 3.840 | 272,910 | -0.05(-1.29%) |
Jun 25, 2010 | 3.770 | 3.940 | 3.740 | 3.890 | 428,265 | +0.16(+4.29%) |
Jun 24, 2010 | 3.850 | 3.950 | 3.730 | 3.730 | 210,779 | -0.17(-4.36%) |
Jun 23, 2010 | 3.860 | 3.970 | 3.800 | 3.900 | 131,007 | +0.04(+1.04%) |
Jun 22, 2010 | 3.990 | 4.130 | 3.850 | 3.860 | 152,666 | -0.10(-2.53%) |
Jun 21, 2010 | 4.310 | 4.370 | 3.890 | 3.960 | 218,815 | -0.28(-6.60%) |
Jun 18, 2010 | 4.300 | 4.380 | 4.150 | 4.240 | 284,292 | -0.02(-0.47%) |
Jun 17, 2010 | 4.280 | 4.280 | 4.150 | 4.260 | 82,449 | +0.03(+0.71%) |
Jun 16, 2010 | 4.320 | 4.320 | 4.160 | 4.230 | 127,085 | -0.16(-3.64%) |
Jun 15, 2010 | 4.200 | 4.420 | 4.090 | 4.390 | 218,360 | +0.22(+5.28%) |
Jun 14, 2010 | 4.290 | 4.330 | 4.070 | 4.170 | 204,589 | -0.06(-1.42%) |
Jun 11, 2010 | 3.960 | 4.280 | 3.930 | 4.230 | 242,529 | +0.18(+4.44%) |
Jun 10, 2010 | 3.830 | 4.060 | 3.760 | 4.050 | 396,393 | +0.30(+8.00%) |
Jun 09, 2010 | 3.910 | 4.080 | 3.710 | 3.750 | 245,313 | -0.09(-2.34%) |
Jun 08, 2010 | 4.040 | 4.110 | 3.700 | 3.840 | 400,135 | -0.15(-3.76%) |
Jun 07, 2010 | 4.420 | 4.420 | 3.980 | 3.990 | 359,633 | -0.41(-9.32%) |
Jun 04, 2010 | 4.480 | 4.650 | 4.250 | 4.400 | 410,066 | -0.28(-5.98%) |
Jun 03, 2010 | 4.520 | 4.690 | 4.390 | 4.680 | 229,122 | +0.14(+3.08%) |
Jun 02, 2010 | 4.300 | 4.540 | 4.150 | 4.540 | 273,826 | +0.25(+5.83%) |
Jun 01, 2010 | 4.470 | 4.570 | 4.280 | 4.290 | 216,494 | -0.26(-5.71%) |
May 28, 2010 | 4.780 | 4.830 | 4.460 | 4.550 | 229,779 | -0.23(-4.81%) |
May 27, 2010 | 4.450 | 4.780 | 4.420 | 4.780 | 229,835 | +0.48(+11.16%) |
May 26, 2010 | 4.490 | 4.640 | 4.270 | 4.300 | 278,514 | -0.17(-3.80%) |
May 25, 2010 | 4.450 | 4.500 | 4.302 | 4.470 | 340,424 | -0.12(-2.61%) |
May 24, 2010 | 4.580 | 4.810 | 4.460 | 4.590 | 230,528 | -0.02(-0.43%) |
May 21, 2010 | 4.550 | 4.880 | 4.450 | 4.610 | 380,118 | -0.03(-0.65%) |
May 20, 2010 | 4.680 | 4.930 | 4.560 | 4.640 | 402,091 | -0.36(-7.20%) |
May 19, 2010 | 5.110 | 5.130 | 5.000 | 5.000 | 210,502 | -0.14(-2.72%) |
May 18, 2010 | 5.280 | 5.290 | 5.060 | 5.140 | 222,053 | +0.01(+0.19%) |
May 17, 2010 | 5.090 | 5.220 | 4.970 | 5.130 | 299,015 | +0.13(+2.60%) |
May 14, 2010 | 5.200 | 5.200 | 4.890 | 5.000 | 279,371 | -0.23(-4.40%) |
May 13, 2010 | 5.450 | 5.470 | 5.160 | 5.230 | 245,986 | -0.22(-4.04%) |
May 12, 2010 | 5.400 | 5.510 | 5.290 | 5.450 | 313,435 | +0.05(+0.93%) |
May 11, 2010 | 5.390 | 5.510 | 5.020 | 5.400 | 326,140 | +0.25(+4.94%) |
May 10, 2010 | 5.200 | 5.480 | 5.040 | 5.146 | 457,054 | +0.14(+2.71%) |
May 07, 2010 | 5.000 | 5.170 | 4.768 | 5.010 | 455,133 | +0.03(+0.60%) |
May 06, 2010 | 5.220 | 5.450 | 3.260 | 4.980 | 641,547 | -0.29(-5.50%) |
May 05, 2010 | 5.430 | 5.640 | 5.250 | 5.270 | 541,564 | -0.40(-7.05%) |
May 04, 2010 | 6.150 | 6.155 | 5.600 | 5.670 | 712,434 | -0.78(-12.09%) |