Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.715 | 3.815 | 3.701 | 3.807 | 5,381,299 | +0.05(+1.38%) |
Jul 29, 2010 | 3.758 | 3.774 | 3.696 | 3.756 | 4,015,480 | +0.02(+0.58%) |
Jul 28, 2010 | 3.766 | 3.769 | 3.720 | 3.734 | 2,998,807 | -0.03(-0.79%) |
Jul 27, 2010 | 3.796 | 3.796 | 3.734 | 3.764 | 3,775,110 | +0.00(+0.00%) |
Jul 26, 2010 | 3.728 | 3.769 | 3.707 | 3.764 | 5,541,968 | +0.04(+1.10%) |
Jul 23, 2010 | 3.688 | 3.737 | 3.655 | 3.723 | 6,448,603 | +0.04(+1.18%) |
Jul 22, 2010 | 3.742 | 3.747 | 3.674 | 3.680 | 5,933,218 | -0.01(-0.29%) |
Jul 21, 2010 | 3.764 | 3.799 | 3.690 | 3.690 | 4,246,846 | -0.07(-1.88%) |
Jul 20, 2010 | 3.663 | 3.766 | 3.644 | 3.761 | 2,914,745 | +0.05(+1.39%) |
Jul 19, 2010 | 3.680 | 3.742 | 3.644 | 3.709 | 2,425,711 | +0.04(+1.19%) |
Jul 16, 2010 | 3.750 | 3.760 | 3.660 | 3.666 | 4,625,750 | -0.11(-3.02%) |
Jul 15, 2010 | 3.750 | 3.794 | 3.720 | 3.780 | 4,603,237 | +0.02(+0.43%) |
Jul 14, 2010 | 3.813 | 3.832 | 3.737 | 3.764 | 4,523,863 | -0.06(-1.49%) |
Jul 13, 2010 | 3.775 | 3.840 | 3.752 | 3.821 | 5,913,118 | +0.08(+2.11%) |
Jul 12, 2010 | 3.712 | 3.758 | 3.705 | 3.742 | 4,005,651 | +0.01(+0.15%) |
Jul 09, 2010 | 3.707 | 3.737 | 3.663 | 3.737 | 3,548,470 | +0.04(+1.03%) |
Jul 08, 2010 | 3.593 | 3.715 | 3.593 | 3.699 | 7,332,066 | +0.12(+3.50%) |
Jul 07, 2010 | 3.402 | 3.587 | 3.400 | 3.574 | 7,255,765 | +0.19(+5.71%) |
Jul 06, 2010 | 3.446 | 3.473 | 3.343 | 3.381 | 6,966,873 | -0.02(-0.72%) |
Jul 02, 2010 | 3.457 | 3.462 | 3.383 | 3.405 | 2,837,380 | -0.02(-0.71%) |
Jul 01, 2010 | 3.408 | 3.476 | 3.332 | 3.430 | 5,713,043 | +0.02(+0.72%) |
Jun 30, 2010 | 3.430 | 3.492 | 3.391 | 3.405 | 5,249,734 | +0.00(+0.00%) |
Jun 29, 2010 | 3.511 | 3.530 | 3.370 | 3.405 | 7,959,962 | -0.15(-4.35%) |
Jun 25, 2010 | 3.606 | 3.612 | 3.462 | 3.560 | 92,061,488 | -0.02(-0.53%) |
Jun 24, 2010 | 3.614 | 3.650 | 3.538 | 3.579 | 9,354,661 | -0.07(-1.94%) |
Jun 23, 2010 | 3.631 | 3.696 | 3.587 | 3.650 | 6,357,457 | +0.02(+0.52%) |
Jun 22, 2010 | 3.715 | 3.750 | 3.631 | 3.631 | 4,092,076 | -0.06(-1.62%) |
Jun 21, 2010 | 3.718 | 3.758 | 3.669 | 3.690 | 3,631,693 | +0.02(+0.44%) |
Jun 18, 2010 | 3.723 | 3.735 | 3.669 | 3.674 | 4,512,051 | -0.02(-0.66%) |
Jun 17, 2010 | 3.739 | 3.747 | 3.660 | 3.699 | 3,032,334 | -0.04(-1.09%) |
Jun 16, 2010 | 3.726 | 3.791 | 3.726 | 3.739 | 3,474,980 | -0.04(-0.94%) |
Jun 15, 2010 | 3.685 | 3.799 | 3.674 | 3.775 | 5,452,272 | +0.10(+2.81%) |
Jun 14, 2010 | 3.688 | 3.737 | 3.617 | 3.671 | 6,391,591 | +0.01(+0.37%) |
Jun 11, 2010 | 3.519 | 3.658 | 3.487 | 3.658 | 4,910,922 | +0.09(+2.40%) |
Jun 10, 2010 | 3.526 | 3.579 | 3.483 | 3.572 | 5,744,145 | +0.12(+3.33%) |
Jun 09, 2010 | 3.468 | 3.515 | 3.409 | 3.457 | 7,482,759 | +0.04(+1.08%) |
Jun 08, 2010 | 3.441 | 3.481 | 3.319 | 3.420 | 5,544,443 | +0.01(+0.16%) |
Jun 07, 2010 | 3.507 | 3.550 | 3.412 | 3.415 | 4,225,339 | -0.07(-1.90%) |
Jun 04, 2010 | 3.521 | 3.590 | 3.470 | 3.481 | 7,148,382 | -0.13(-3.59%) |
Jun 03, 2010 | 3.616 | 3.685 | 3.603 | 3.611 | 8,179,031 | -0.01(-0.37%) |
Jun 02, 2010 | 3.489 | 3.629 | 3.452 | 3.624 | 4,701,765 | +0.15(+4.19%) |
Jun 01, 2010 | 3.547 | 3.592 | 3.476 | 3.478 | 6,105,911 | -0.11(-2.95%) |
May 28, 2010 | 3.663 | 3.663 | 3.539 | 3.584 | 5,266,902 | -0.08(-2.17%) |
May 27, 2010 | 3.558 | 3.663 | 3.531 | 3.663 | 4,907,395 | +0.19(+5.49%) |
May 26, 2010 | 3.446 | 3.550 | 3.441 | 3.473 | 6,957,425 | +0.06(+1.86%) |
May 25, 2010 | 3.290 | 3.417 | 3.182 | 3.409 | 7,159,318 | +0.02(+0.47%) |
May 24, 2010 | 3.515 | 3.523 | 3.391 | 3.393 | 6,939,072 | -0.13(-3.68%) |
May 21, 2010 | 3.335 | 3.597 | 3.296 | 3.523 | 8,605,217 | +0.12(+3.50%) |
May 20, 2010 | 3.401 | 3.550 | 3.367 | 3.404 | 8,920,584 | -0.20(-5.58%) |
May 19, 2010 | 3.637 | 3.728 | 3.529 | 3.605 | 6,380,728 | -0.06(-1.52%) |
May 18, 2010 | 3.799 | 3.806 | 3.653 | 3.661 | 6,080,559 | -0.08(-2.05%) |
May 17, 2010 | 3.785 | 3.833 | 3.600 | 3.738 | 8,756,076 | -0.03(-0.91%) |
May 14, 2010 | 3.838 | 3.838 | 3.695 | 3.772 | 7,571,103 | -0.10(-2.60%) |
May 13, 2010 | 3.936 | 3.965 | 3.857 | 3.873 | 5,093,146 | -0.07(-1.68%) |
May 12, 2010 | 3.812 | 3.944 | 3.793 | 3.939 | 5,857,679 | +0.16(+4.20%) |
May 11, 2010 | 3.800 | 3.851 | 3.695 | 3.780 | 7,006,718 | -0.06(-1.65%) |
May 10, 2010 | 3.779 | 4.121 | 3.690 | 3.844 | 10,472,703 | +0.17(+4.69%) |
May 07, 2010 | 3.785 | 3.846 | 3.640 | 3.671 | 10,794,485 | -0.11(-2.80%) |
May 06, 2010 | 3.955 | 3.978 | 3.362 | 3.777 | 13,395,750 | -0.20(-4.93%) |
May 05, 2010 | 3.957 | 4.037 | 3.640 | 3.973 | 9,550,552 | -0.13(-3.29%) |
May 04, 2010 | 4.227 | 4.235 | 4.053 | 4.108 | 6,148,442 | -0.19(-4.37%) |