Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.402 | 3.417 | 3.354 | 3.402 | 56,262 | +0.02(+0.50%) |
Jul 29, 2010 | 3.394 | 3.436 | 3.366 | 3.386 | 99,143 | -0.01(-0.25%) |
Jul 28, 2010 | 3.386 | 3.414 | 3.386 | 3.394 | 96,765 | -0.01(-0.25%) |
Jul 27, 2010 | 3.428 | 3.428 | 3.377 | 3.402 | 68,533 | +0.00(+0.00%) |
Jul 26, 2010 | 3.335 | 3.405 | 3.335 | 3.402 | 92,231 | +0.05(+1.52%) |
Jul 23, 2010 | 3.349 | 3.366 | 3.315 | 3.352 | 138,477 | +0.03(+0.76%) |
Jul 22, 2010 | 3.244 | 3.360 | 3.244 | 3.326 | 88,641 | +0.08(+2.34%) |
Jul 21, 2010 | 3.256 | 3.279 | 3.244 | 3.250 | 106,544 | -0.03(-0.78%) |
Jul 20, 2010 | 3.239 | 3.276 | 3.239 | 3.276 | 42,938 | +0.01(+0.26%) |
Jul 19, 2010 | 3.261 | 3.267 | 3.221 | 3.267 | 96,956 | +0.03(+0.78%) |
Jul 16, 2010 | 3.242 | 3.275 | 3.222 | 3.242 | 106,966 | -0.06(-1.88%) |
Jul 15, 2010 | 3.244 | 3.304 | 3.244 | 3.304 | 185,395 | +0.03(+1.04%) |
Jul 14, 2010 | 3.278 | 3.278 | 3.247 | 3.270 | 35,558 | -0.00(-0.09%) |
Jul 13, 2010 | 3.250 | 3.284 | 3.250 | 3.273 | 84,979 | +0.05(+1.40%) |
Jul 12, 2010 | 3.264 | 3.264 | 3.196 | 3.228 | 91,951 | -0.03(-0.95%) |
Jul 09, 2010 | 3.259 | 3.261 | 3.205 | 3.259 | 105,254 | +0.04(+1.14%) |
Jul 08, 2010 | 3.230 | 3.230 | 3.177 | 3.222 | 141,387 | +0.04(+1.15%) |
Jul 07, 2010 | 3.084 | 3.185 | 3.081 | 3.185 | 97,428 | +0.12(+3.96%) |
Jul 06, 2010 | 3.036 | 3.095 | 3.036 | 3.064 | 266,377 | +0.05(+1.69%) |
Jul 02, 2010 | 3.013 | 3.027 | 2.991 | 3.013 | 49,651 | +0.01(+0.28%) |
Jul 01, 2010 | 2.993 | 3.010 | 2.957 | 3.005 | 35,796 | +0.01(+0.19%) |
Jun 30, 2010 | 3.033 | 3.061 | 2.999 | 2.999 | 57,956 | -0.03(-0.93%) |
Jun 29, 2010 | 3.067 | 3.067 | 3.013 | 3.027 | 64,067 | -0.10(-3.07%) |
Jun 25, 2010 | 3.123 | 3.129 | 3.089 | 3.123 | 51,551 | -0.00(-0.09%) |
Jun 24, 2010 | 3.165 | 3.165 | 3.106 | 3.126 | 75,689 | -0.03(-0.98%) |
Jun 23, 2010 | 3.168 | 3.171 | 3.146 | 3.157 | 49,233 | +0.01(+0.18%) |
Jun 22, 2010 | 3.174 | 3.188 | 3.151 | 3.151 | 35,360 | -0.01(-0.45%) |
Jun 21, 2010 | 3.182 | 3.208 | 3.165 | 3.165 | 124,642 | +0.01(+0.27%) |
Jun 18, 2010 | 3.157 | 3.174 | 3.126 | 3.157 | 147,398 | +0.00(+0.00%) |
Jun 17, 2010 | 3.154 | 3.165 | 3.129 | 3.157 | 42,722 | -0.01(-0.27%) |
Jun 16, 2010 | 3.171 | 3.171 | 3.103 | 3.165 | 174,375 | +0.00(+0.00%) |
Jun 15, 2010 | 3.061 | 3.165 | 3.061 | 3.165 | 92,412 | +0.09(+2.94%) |
Jun 14, 2010 | 3.072 | 3.128 | 3.072 | 3.075 | 45,961 | -0.01(-0.27%) |
Jun 11, 2010 | 3.044 | 3.084 | 3.030 | 3.084 | 132,869 | +0.04(+1.39%) |
Jun 10, 2010 | 2.971 | 3.044 | 2.971 | 3.041 | 77,692 | +0.09(+3.16%) |
Jun 09, 2010 | 2.991 | 2.991 | 2.948 | 2.948 | 53,965 | -0.00(-0.10%) |
Jun 08, 2010 | 2.957 | 2.959 | 2.900 | 2.951 | 53,476 | +0.02(+0.77%) |
Jun 07, 2010 | 2.991 | 2.999 | 2.923 | 2.928 | 90,587 | -0.03(-1.05%) |
Jun 04, 2010 | 2.959 | 3.030 | 2.957 | 2.959 | 164,979 | -0.10(-3.14%) |
Jun 03, 2010 | 3.050 | 3.058 | 3.019 | 3.055 | 319,509 | +0.04(+1.40%) |
Jun 02, 2010 | 2.979 | 3.016 | 2.965 | 3.013 | 93,798 | +0.06(+2.10%) |
Jun 01, 2010 | 2.957 | 3.016 | 2.951 | 2.951 | 47,964 | -0.05(-1.78%) |
May 28, 2010 | 3.005 | 3.044 | 2.979 | 3.005 | 175,793 | -0.01(-0.28%) |
May 27, 2010 | 3.002 | 3.013 | 2.957 | 3.013 | 229,687 | +0.11(+3.69%) |
May 26, 2010 | 2.962 | 2.979 | 2.875 | 2.906 | 158,468 | -0.02(-0.68%) |
May 25, 2010 | 2.878 | 2.926 | 2.802 | 2.926 | 147,714 | -0.00(-0.10%) |
May 24, 2010 | 2.909 | 2.959 | 2.903 | 2.928 | 160,530 | -0.02(-0.67%) |
May 21, 2010 | 2.872 | 2.962 | 2.872 | 2.948 | 230,230 | +0.01(+0.29%) |
May 20, 2010 | 2.906 | 2.974 | 2.900 | 2.940 | 268,064 | -0.12(-4.05%) |
May 19, 2010 | 3.081 | 3.081 | 3.007 | 3.064 | 107,001 | +0.00(+0.00%) |
May 18, 2010 | 3.159 | 3.159 | 3.019 | 3.064 | 154,723 | -0.08(-2.48%) |
May 17, 2010 | 3.142 | 3.153 | 3.086 | 3.142 | 111,566 | -0.03(-0.96%) |
May 14, 2010 | 3.172 | 3.228 | 3.141 | 3.172 | 165,942 | -0.05(-1.64%) |
May 13, 2010 | 3.203 | 3.253 | 3.203 | 3.225 | 58,738 | -0.02(-0.60%) |
May 12, 2010 | 3.248 | 3.250 | 3.189 | 3.245 | 122,537 | +0.04(+1.13%) |
May 11, 2010 | 3.203 | 3.225 | 3.192 | 3.209 | 200,734 | +0.00(+0.09%) |
May 10, 2010 | 3.220 | 3.233 | 3.181 | 3.206 | 282,342 | +0.13(+4.07%) |
May 07, 2010 | 3.142 | 3.145 | 3.005 | 3.081 | 142,333 | -0.04(-1.25%) |
May 06, 2010 | 3.223 | 3.270 | 2.869 | 3.120 | 388,551 | -0.16(-4.85%) |
May 05, 2010 | 3.323 | 3.334 | 3.273 | 3.279 | 206,135 | -0.11(-3.35%) |
May 04, 2010 | 3.415 | 3.415 | 3.325 | 3.392 | 231,095 | -0.07(-2.09%) |