Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.443 | 3.505 | 3.399 | 3.466 | 2,284,261 | -0.01(-0.16%) |
Jul 29, 2010 | 3.349 | 3.488 | 3.338 | 3.471 | 3,746,502 | +0.13(+4.01%) |
Jul 28, 2010 | 3.410 | 3.466 | 3.338 | 3.338 | 2,579,604 | -0.09(-2.60%) |
Jul 27, 2010 | 3.416 | 3.460 | 3.404 | 3.427 | 3,913,566 | +0.02(+0.65%) |
Jul 26, 2010 | 3.343 | 3.432 | 3.315 | 3.404 | 3,701,730 | +0.08(+2.52%) |
Jul 23, 2010 | 3.282 | 3.332 | 3.243 | 3.321 | 4,391,782 | +0.03(+1.02%) |
Jul 22, 2010 | 3.338 | 3.357 | 3.265 | 3.287 | 6,119,705 | -0.01(-0.34%) |
Jul 21, 2010 | 3.354 | 3.360 | 3.293 | 3.299 | 3,695,773 | -0.04(-1.33%) |
Jul 20, 2010 | 3.321 | 3.360 | 3.297 | 3.343 | 3,010,910 | -0.02(-0.50%) |
Jul 19, 2010 | 3.326 | 3.388 | 3.299 | 3.360 | 4,303,358 | +0.04(+1.34%) |
Jul 16, 2010 | 3.377 | 3.388 | 3.304 | 3.315 | 2,567,562 | -0.08(-2.30%) |
Jul 15, 2010 | 3.416 | 3.421 | 3.354 | 3.393 | 2,723,400 | -0.01(-0.16%) |
Jul 14, 2010 | 3.343 | 3.410 | 3.326 | 3.399 | 2,229,125 | +0.04(+1.16%) |
Jul 13, 2010 | 3.321 | 3.377 | 3.304 | 3.360 | 2,884,178 | +0.07(+2.03%) |
Jul 12, 2010 | 3.315 | 3.326 | 3.260 | 3.293 | 1,936,608 | -0.04(-1.17%) |
Jul 09, 2010 | 3.282 | 3.338 | 3.265 | 3.332 | 2,651,844 | +0.03(+1.01%) |
Jul 08, 2010 | 3.254 | 3.310 | 3.215 | 3.299 | 4,511,940 | +0.07(+2.25%) |
Jul 07, 2010 | 3.076 | 3.237 | 3.065 | 3.226 | 4,243,060 | +0.17(+5.46%) |
Jul 06, 2010 | 3.131 | 3.187 | 3.059 | 3.059 | 4,414,891 | -0.07(-2.31%) |
Jul 02, 2010 | 3.131 | 3.176 | 3.070 | 3.131 | 2,233,705 | +0.01(+0.36%) |
Jul 01, 2010 | 3.154 | 3.154 | 3.026 | 3.120 | 9,499,674 | -0.01(-0.36%) |
Jun 30, 2010 | 3.226 | 3.232 | 3.126 | 3.131 | 3,933,761 | -0.08(-2.60%) |
Jun 29, 2010 | 3.176 | 3.232 | 3.120 | 3.215 | 5,891,088 | +0.04(+1.41%) |
Jun 25, 2010 | 3.215 | 3.215 | 3.137 | 3.170 | 4,391,486 | -0.02(-0.52%) |
Jun 24, 2010 | 3.159 | 3.209 | 3.134 | 3.187 | 2,468,349 | +0.03(+1.06%) |
Jun 23, 2010 | 3.143 | 3.187 | 3.131 | 3.154 | 2,246,114 | +0.02(+0.71%) |
Jun 22, 2010 | 3.176 | 3.204 | 3.126 | 3.131 | 2,875,696 | -0.03(-1.06%) |
Jun 21, 2010 | 3.232 | 3.237 | 3.165 | 3.165 | 3,465,839 | -0.02(-0.70%) |
Jun 18, 2010 | 3.182 | 3.204 | 3.059 | 3.187 | 16,159,737 | +0.06(+1.78%) |
Jun 17, 2010 | 3.159 | 3.193 | 3.115 | 3.131 | 2,470,172 | -0.03(-0.88%) |
Jun 16, 2010 | 3.115 | 3.165 | 3.042 | 3.159 | 3,150,269 | +0.04(+1.25%) |
Jun 15, 2010 | 2.992 | 3.126 | 2.992 | 3.120 | 3,978,597 | +0.13(+4.28%) |
Jun 14, 2010 | 3.053 | 3.059 | 2.981 | 2.992 | 2,291,939 | -0.03(-1.10%) |
Jun 11, 2010 | 2.931 | 3.026 | 2.931 | 3.026 | 2,777,194 | +0.07(+2.26%) |
Jun 10, 2010 | 2.869 | 2.964 | 2.847 | 2.959 | 4,374,984 | +0.14(+5.15%) |
Jun 09, 2010 | 2.842 | 2.864 | 2.803 | 2.814 | 3,298,297 | -0.02(-0.59%) |
Jun 08, 2010 | 2.892 | 2.920 | 2.819 | 2.830 | 5,027,015 | -0.06(-1.93%) |
Jun 07, 2010 | 2.948 | 2.975 | 2.881 | 2.886 | 4,783,485 | -0.07(-2.31%) |
Jun 04, 2010 | 3.003 | 3.081 | 2.936 | 2.954 | 3,624,321 | -0.08(-2.71%) |
Jun 03, 2010 | 3.048 | 3.098 | 2.998 | 3.037 | 4,222,325 | +0.01(+0.18%) |
Jun 02, 2010 | 2.903 | 3.065 | 2.903 | 3.031 | 7,502,853 | +0.12(+4.21%) |
Jun 01, 2010 | 2.948 | 2.981 | 2.897 | 2.909 | 5,299,181 | -0.08(-2.79%) |
May 28, 2010 | 3.065 | 3.076 | 2.992 | 2.992 | 2,552,044 | -0.07(-2.36%) |
May 27, 2010 | 3.003 | 3.065 | 3.003 | 3.065 | 2,363,723 | +0.09(+3.19%) |
May 26, 2010 | 2.987 | 3.045 | 2.953 | 2.970 | 4,813,992 | -0.01(-0.37%) |
May 25, 2010 | 2.992 | 3.009 | 2.936 | 2.981 | 6,178,689 | -0.06(-2.01%) |
May 24, 2010 | 3.076 | 3.081 | 3.042 | 3.042 | 3,172,551 | -0.04(-1.44%) |
May 21, 2010 | 3.031 | 3.154 | 2.987 | 3.087 | 4,800,314 | +0.02(+0.54%) |
May 20, 2010 | 3.104 | 3.165 | 3.053 | 3.070 | 3,895,077 | -0.10(-3.16%) |
May 19, 2010 | 3.182 | 3.204 | 3.143 | 3.170 | 4,174,964 | -0.04(-1.22%) |
May 18, 2010 | 3.287 | 3.293 | 3.182 | 3.209 | 3,583,909 | -0.04(-1.37%) |
May 17, 2010 | 3.204 | 3.265 | 3.187 | 3.254 | 5,877,496 | +0.05(+1.57%) |
May 14, 2010 | 3.232 | 3.248 | 3.176 | 3.204 | 3,463,185 | -0.04(-1.37%) |
May 13, 2010 | 3.315 | 3.332 | 3.221 | 3.248 | 4,678,283 | -0.06(-1.85%) |
May 12, 2010 | 3.260 | 3.315 | 3.204 | 3.310 | 4,980,019 | +0.06(+1.89%) |
May 11, 2010 | 3.248 | 3.332 | 3.215 | 3.248 | 5,810,420 | -0.08(-2.51%) |
May 10, 2010 | 3.282 | 3.388 | 3.254 | 3.332 | 9,795,112 | +0.02(+0.50%) |
May 07, 2010 | 3.170 | 3.321 | 3.137 | 3.315 | 11,276,759 | +0.13(+4.02%) |
May 06, 2010 | 3.271 | 3.332 | 3.092 | 3.187 | 9,552,717 | -0.12(-3.54%) |
May 05, 2010 | 3.271 | 3.321 | 3.176 | 3.304 | 8,668,636 | +0.03(+1.02%) |
May 04, 2010 | 3.343 | 3.354 | 3.248 | 3.271 | 7,837,261 | -0.08(-2.33%) |