Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.517 | 3.552 | 3.468 | 3.517 | 2,967,677 | +0.03(+0.81%) |
Jul 29, 2010 | 3.531 | 3.567 | 3.489 | 3.489 | 3,247,437 | -0.03(-0.80%) |
Jul 28, 2010 | 3.496 | 3.524 | 3.489 | 3.517 | 5,164,192 | +0.11(+3.11%) |
Jul 27, 2010 | 3.397 | 3.454 | 3.390 | 3.411 | 4,759,300 | +0.08(+2.33%) |
Jul 26, 2010 | 3.291 | 3.333 | 3.291 | 3.333 | 1,865,039 | +0.04(+1.29%) |
Jul 23, 2010 | 3.291 | 3.312 | 3.270 | 3.291 | 1,273,166 | +0.00(+0.00%) |
Jul 22, 2010 | 3.291 | 3.312 | 3.270 | 3.291 | 1,675,751 | +0.06(+1.75%) |
Jul 21, 2010 | 3.249 | 3.256 | 3.213 | 3.235 | 2,857,243 | -0.01(-0.22%) |
Jul 20, 2010 | 3.206 | 3.270 | 3.192 | 3.242 | 4,130,337 | -0.04(-1.29%) |
Jul 19, 2010 | 3.235 | 3.284 | 3.228 | 3.284 | 1,828,753 | +0.08(+2.65%) |
Jul 16, 2010 | 3.199 | 3.319 | 3.199 | 3.199 | 3,090,220 | -0.16(-4.83%) |
Jul 15, 2010 | 3.326 | 3.362 | 3.284 | 3.362 | 3,079,375 | +0.00(+0.00%) |
Jul 14, 2010 | 3.383 | 3.383 | 3.348 | 3.362 | 2,755,288 | -0.04(-1.04%) |
Jul 13, 2010 | 3.376 | 3.418 | 3.376 | 3.397 | 2,286,048 | +0.08(+2.34%) |
Jul 12, 2010 | 3.319 | 3.348 | 3.319 | 3.319 | 2,223,371 | -0.09(-2.69%) |
Jul 09, 2010 | 3.411 | 3.432 | 3.390 | 3.411 | 778,973 | -0.03(-0.82%) |
Jul 08, 2010 | 3.418 | 3.439 | 3.397 | 3.439 | 1,749,243 | +0.04(+1.25%) |
Jul 07, 2010 | 3.333 | 3.425 | 3.333 | 3.397 | 2,985,696 | +0.04(+1.26%) |
Jul 06, 2010 | 3.383 | 3.397 | 3.333 | 3.355 | 3,453,360 | +0.13(+4.17%) |
Jul 02, 2010 | 3.220 | 3.242 | 3.206 | 3.220 | 1,047,032 | -0.01(-0.22%) |
Jul 01, 2010 | 3.199 | 3.263 | 3.199 | 3.228 | 2,226,153 | +0.01(+0.22%) |
Jun 30, 2010 | 3.213 | 3.256 | 3.199 | 3.220 | 3,970 | +0.04(+1.11%) |
Jun 29, 2010 | 3.185 | 3.242 | 3.171 | 3.185 | 1,942,724 | -0.15(-4.45%) |
Jun 25, 2010 | 3.333 | 3.341 | 3.284 | 3.333 | 2,098,596 | +0.05(+1.51%) |
Jun 24, 2010 | 3.319 | 3.319 | 3.263 | 3.284 | 1,546,924 | -0.06(-1.90%) |
Jun 23, 2010 | 3.326 | 3.369 | 3.319 | 3.348 | 1,807,721 | +0.01(+0.42%) |
Jun 22, 2010 | 3.341 | 3.383 | 3.326 | 3.333 | 2,367,263 | +0.02(+0.64%) |
Jun 21, 2010 | 3.326 | 3.348 | 3.312 | 3.312 | 2,759,138 | +0.02(+0.64%) |
Jun 18, 2010 | 3.291 | 3.305 | 3.256 | 3.291 | 3,677,464 | +0.01(+0.21%) |
Jun 17, 2010 | 3.333 | 3.333 | 3.270 | 3.284 | 2,747,143 | -0.07(-2.11%) |
Jun 16, 2010 | 3.319 | 3.362 | 3.305 | 3.355 | 1,657,910 | -0.01(-0.42%) |
Jun 15, 2010 | 3.333 | 3.376 | 3.305 | 3.369 | 2,423,093 | +0.04(+1.27%) |
Jun 14, 2010 | 3.348 | 3.355 | 3.291 | 3.326 | 2,638,281 | +0.02(+0.64%) |
Jun 11, 2010 | 3.277 | 3.333 | 3.263 | 3.305 | 1,426,743 | +0.02(+0.64%) |
Jun 10, 2010 | 3.213 | 3.298 | 3.213 | 3.284 | 2,968,858 | +0.11(+3.33%) |
Jun 09, 2010 | 3.235 | 3.249 | 3.178 | 3.178 | 2,832,369 | -0.04(-1.32%) |
Jun 08, 2010 | 3.185 | 3.242 | 3.164 | 3.220 | 4,934,296 | -0.05(-1.51%) |
Jun 07, 2010 | 3.249 | 3.305 | 3.249 | 3.270 | 8,274,900 | -0.05(-1.49%) |
Jun 04, 2010 | 3.319 | 3.390 | 3.291 | 3.319 | 8,603,137 | -0.06(-1.88%) |
Jun 03, 2010 | 3.482 | 3.482 | 3.376 | 3.383 | 4,512,611 | -0.06(-1.64%) |
Jun 02, 2010 | 3.439 | 3.461 | 3.385 | 3.439 | 5,946,323 | +0.02(+0.62%) |
Jun 01, 2010 | 3.432 | 3.468 | 3.397 | 3.418 | 5,221,104 | +0.00(+0.00%) |
May 28, 2010 | 3.418 | 3.482 | 3.404 | 3.418 | 3,370,539 | -0.12(-3.39%) |
May 27, 2010 | 3.482 | 3.538 | 3.461 | 3.538 | 2,563,752 | +0.12(+3.51%) |
May 26, 2010 | 3.503 | 3.503 | 3.411 | 3.418 | 2,954,384 | -0.04(-1.22%) |
May 25, 2010 | 3.404 | 3.461 | 3.362 | 3.461 | 4,704,505 | +0.00(+0.00%) |
May 24, 2010 | 3.475 | 3.496 | 3.454 | 3.461 | 2,499,018 | -0.08(-2.20%) |
May 21, 2010 | 3.439 | 3.552 | 3.439 | 3.538 | 4,873,331 | +0.06(+1.83%) |
May 20, 2010 | 3.461 | 3.489 | 3.447 | 3.475 | 5,471,982 | -0.01(-0.20%) |
May 19, 2010 | 3.418 | 3.496 | 3.418 | 3.482 | 5,643,177 | +0.06(+1.65%) |
May 18, 2010 | 3.482 | 3.496 | 3.369 | 3.425 | 3,823,293 | -0.04(-1.22%) |
May 17, 2010 | 3.475 | 3.482 | 3.418 | 3.468 | 4,231,315 | +0.01(+0.20%) |
May 14, 2010 | 3.461 | 3.496 | 3.418 | 3.461 | 6,245,630 | -0.04(-1.01%) |
May 13, 2010 | 3.496 | 3.503 | 3.468 | 3.496 | 3,280,689 | +0.04(+1.23%) |
May 12, 2010 | 3.461 | 3.461 | 3.425 | 3.454 | 9,798,905 | -0.09(-2.59%) |
May 11, 2010 | 3.560 | 3.567 | 3.538 | 3.545 | 5,956,494 | -0.07(-1.95%) |
May 10, 2010 | 3.644 | 3.651 | 3.595 | 3.616 | 8,547,519 | +0.10(+2.81%) |
May 07, 2010 | 3.531 | 3.545 | 3.439 | 3.517 | 5,186,074 | -0.01(-0.40%) |
May 06, 2010 | 3.552 | 3.566 | 3.397 | 3.531 | 8,916,521 | -0.04(-0.99%) |
May 05, 2010 | 3.574 | 3.581 | 3.524 | 3.567 | 10,513,671 | -0.04(-0.98%) |
May 04, 2010 | 3.687 | 3.687 | 3.588 | 3.602 | 3,519,364 | -0.08(-2.30%) |