Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.377 | 3.381 | 3.345 | 3.377 | 492,257 | +0.03(+0.75%) |
Jul 29, 2010 | 3.352 | 3.373 | 3.341 | 3.352 | 701,284 | +0.00(+0.00%) |
Jul 28, 2010 | 3.377 | 3.377 | 3.352 | 3.352 | 570,856 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,227 | +0.01(+0.43%) |
Jul 26, 2010 | 3.343 | 3.368 | 3.336 | 3.357 | 932,267 | +0.00(+0.11%) |
Jul 23, 2010 | 3.357 | 3.364 | 3.343 | 3.354 | 540,946 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.364 | 3.336 | 3.364 | 812,063 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.336 | 3.350 | 588,325 | -0.00(-0.11%) |
Jul 20, 2010 | 3.332 | 3.354 | 3.325 | 3.354 | 550,336 | +0.01(+0.21%) |
Jul 19, 2010 | 3.332 | 3.350 | 3.300 | 3.347 | 671,202 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.293 | 3.354 | 1,018,625 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.343 | 3.300 | 3.329 | 664,593 | +0.00(+0.11%) |
Jul 14, 2010 | 3.343 | 3.343 | 3.307 | 3.325 | 521,565 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.325 | 3.343 | 924,229 | -0.00(-0.11%) |
Jul 12, 2010 | 3.364 | 3.364 | 3.311 | 3.347 | 904,334 | +0.03(+0.86%) |
Jul 09, 2010 | 3.318 | 3.322 | 3.290 | 3.318 | 637,262 | +0.01(+0.32%) |
Jul 08, 2010 | 3.300 | 3.315 | 3.250 | 3.307 | 1,006,225 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.318 | 3.240 | 3.318 | 677,679 | +0.06(+1.97%) |
Jul 06, 2010 | 3.218 | 3.254 | 3.207 | 3.254 | 644,791 | +0.02(+0.66%) |
Jul 02, 2010 | 3.232 | 3.236 | 3.186 | 3.232 | 421,636 | +0.05(+1.46%) |
Jul 01, 2010 | 3.204 | 3.225 | 3.186 | 3.186 | 435,061 | -0.01(-0.45%) |
Jun 30, 2010 | 3.215 | 3.250 | 3.197 | 3.200 | 732,205 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.268 | 3.186 | 3.193 | 1,052,475 | -0.13(-3.82%) |
Jun 25, 2010 | 3.320 | 3.323 | 3.299 | 3.320 | 721,001 | +0.01(+0.43%) |
Jun 24, 2010 | 3.284 | 3.309 | 3.281 | 3.306 | 878,888 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.277 | 3.284 | 632,310 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.296 | 3.260 | 3.292 | 772,851 | +0.01(+0.43%) |
Jun 21, 2010 | 3.316 | 3.316 | 3.277 | 3.277 | 629,397 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.295 | 3.267 | 3.292 | 750,015 | +0.02(+0.54%) |
Jun 17, 2010 | 3.277 | 3.292 | 3.260 | 3.274 | 508,790 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.277 | 3.253 | 3.277 | 698,461 | +0.03(+0.87%) |
Jun 15, 2010 | 3.249 | 3.260 | 3.242 | 3.249 | 516,388 | +0.00(+0.11%) |
Jun 14, 2010 | 3.256 | 3.263 | 3.238 | 3.245 | 503,453 | -0.00(-0.11%) |
Jun 11, 2010 | 3.245 | 3.270 | 3.231 | 3.249 | 543,678 | -0.01(-0.22%) |
Jun 10, 2010 | 3.231 | 3.260 | 3.231 | 3.256 | 1,198,906 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.231 | 3.153 | 3.231 | 995,261 | +0.05(+1.45%) |
Jun 08, 2010 | 3.153 | 3.185 | 3.129 | 3.185 | 675,461 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.185 | 3.143 | 3.146 | 546,114 | +0.00(+0.01%) |
Jun 04, 2010 | 3.146 | 3.196 | 3.136 | 3.146 | 667,988 | -0.06(-2.00%) |
Jun 03, 2010 | 3.164 | 3.217 | 3.136 | 3.210 | 733,303 | +0.04(+1.23%) |
Jun 02, 2010 | 3.086 | 3.189 | 3.086 | 3.171 | 781,617 | +0.09(+2.76%) |
Jun 01, 2010 | 3.125 | 3.136 | 3.086 | 3.086 | 493,151 | -0.05(-1.69%) |
May 28, 2010 | 3.139 | 3.160 | 3.136 | 3.139 | 487,128 | -0.01(-0.45%) |
May 27, 2010 | 3.146 | 3.160 | 3.125 | 3.153 | 666,184 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.171 | 3.107 | 3.107 | 684,199 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,364 | -0.01(-0.23%) |
May 24, 2010 | 3.081 | 3.172 | 3.077 | 3.113 | 925,534 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.114 | 2.993 | 3.084 | 759,583 | +0.02(+0.80%) |
May 20, 2010 | 3.056 | 3.116 | 3.025 | 3.060 | 1,741,705 | -0.06(-1.92%) |
May 19, 2010 | 3.088 | 3.130 | 3.042 | 3.120 | 1,295,462 | -0.00(-0.00%) |
May 18, 2010 | 3.165 | 3.215 | 3.109 | 3.120 | 821,104 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.172 | 3.120 | 3.130 | 908,343 | -0.04(-1.11%) |
May 14, 2010 | 3.165 | 3.204 | 3.134 | 3.165 | 797,215 | -0.03(-1.01%) |
May 13, 2010 | 3.186 | 3.218 | 3.186 | 3.198 | 646,296 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.172 | 3.208 | 795,358 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.246 | 3.200 | 3.214 | 1,164,189 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.239 | 3.172 | 3.232 | 1,216,258 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.049 | 3.151 | 1,749,795 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.758 | 2.515 | 5,246,678 | -0.71(-22.03%) |
May 05, 2010 | 3.234 | 3.253 | 3.222 | 3.225 | 829,009 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.253 | 3.225 | 3.232 | 736,817 | -0.02(-0.65%) |