Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.316 | 3.330 | 3.269 | 3.316 | 57,725 | +0.02(+0.50%) |
Jul 29, 2010 | 3.308 | 3.349 | 3.280 | 3.300 | 101,722 | -0.01(-0.25%) |
Jul 28, 2010 | 3.300 | 3.327 | 3.300 | 3.308 | 99,281 | -0.01(-0.25%) |
Jul 27, 2010 | 3.341 | 3.341 | 3.291 | 3.316 | 70,315 | +0.00(+0.00%) |
Jul 26, 2010 | 3.250 | 3.319 | 3.250 | 3.316 | 94,630 | +0.05(+1.52%) |
Jul 23, 2010 | 3.264 | 3.280 | 3.231 | 3.267 | 142,078 | +0.02(+0.76%) |
Jul 22, 2010 | 3.162 | 3.275 | 3.162 | 3.242 | 90,946 | +0.07(+2.34%) |
Jul 21, 2010 | 3.173 | 3.196 | 3.162 | 3.168 | 109,315 | -0.02(-0.78%) |
Jul 20, 2010 | 3.157 | 3.192 | 3.157 | 3.192 | 44,054 | +0.01(+0.26%) |
Jul 19, 2010 | 3.179 | 3.184 | 3.139 | 3.184 | 99,478 | +0.02(+0.78%) |
Jul 16, 2010 | 3.159 | 3.192 | 3.140 | 3.159 | 109,748 | -0.06(-1.88%) |
Jul 15, 2010 | 3.162 | 3.220 | 3.162 | 3.220 | 190,217 | +0.03(+1.04%) |
Jul 14, 2010 | 3.195 | 3.195 | 3.165 | 3.187 | 36,483 | -0.00(-0.09%) |
Jul 13, 2010 | 3.168 | 3.201 | 3.168 | 3.190 | 87,189 | +0.04(+1.40%) |
Jul 12, 2010 | 3.181 | 3.181 | 3.115 | 3.146 | 94,343 | -0.03(-0.95%) |
Jul 09, 2010 | 3.176 | 3.179 | 3.124 | 3.176 | 107,991 | +0.04(+1.14%) |
Jul 08, 2010 | 3.148 | 3.148 | 3.096 | 3.140 | 145,064 | +0.04(+1.15%) |
Jul 07, 2010 | 3.005 | 3.104 | 3.003 | 3.104 | 99,961 | +0.12(+3.96%) |
Jul 06, 2010 | 2.959 | 3.017 | 2.959 | 2.986 | 273,305 | +0.05(+1.69%) |
Jul 02, 2010 | 2.937 | 2.950 | 2.915 | 2.937 | 50,942 | +0.01(+0.28%) |
Jul 01, 2010 | 2.917 | 2.934 | 2.882 | 2.928 | 36,727 | +0.01(+0.19%) |
Jun 30, 2010 | 2.956 | 2.983 | 2.923 | 2.923 | 59,463 | -0.03(-0.93%) |
Jun 29, 2010 | 2.989 | 2.989 | 2.937 | 2.950 | 65,733 | -0.09(-3.07%) |
Jun 25, 2010 | 3.044 | 3.049 | 3.011 | 3.044 | 52,892 | -0.00(-0.09%) |
Jun 24, 2010 | 3.085 | 3.085 | 3.027 | 3.047 | 77,658 | -0.03(-0.98%) |
Jun 23, 2010 | 3.088 | 3.091 | 3.066 | 3.077 | 50,513 | +0.01(+0.18%) |
Jun 22, 2010 | 3.093 | 3.107 | 3.071 | 3.071 | 36,279 | -0.01(-0.45%) |
Jun 21, 2010 | 3.102 | 3.126 | 3.085 | 3.085 | 127,884 | +0.01(+0.27%) |
Jun 18, 2010 | 3.077 | 3.093 | 3.047 | 3.077 | 151,232 | +0.00(+0.00%) |
Jun 17, 2010 | 3.074 | 3.085 | 3.049 | 3.077 | 43,833 | -0.01(-0.27%) |
Jun 16, 2010 | 3.091 | 3.091 | 3.025 | 3.085 | 178,910 | +0.00(+0.00%) |
Jun 15, 2010 | 2.983 | 3.085 | 2.983 | 3.085 | 94,815 | +0.09(+2.94%) |
Jun 14, 2010 | 2.994 | 3.049 | 2.994 | 2.997 | 47,157 | -0.01(-0.27%) |
Jun 11, 2010 | 2.967 | 3.005 | 2.953 | 3.005 | 136,325 | +0.04(+1.39%) |
Jun 10, 2010 | 2.895 | 2.967 | 2.895 | 2.964 | 79,712 | +0.09(+3.16%) |
Jun 09, 2010 | 2.915 | 2.915 | 2.873 | 2.873 | 55,368 | -0.00(-0.10%) |
Jun 08, 2010 | 2.882 | 2.884 | 2.827 | 2.876 | 54,866 | +0.02(+0.77%) |
Jun 07, 2010 | 2.915 | 2.923 | 2.849 | 2.854 | 92,943 | -0.03(-1.05%) |
Jun 04, 2010 | 2.884 | 2.953 | 2.882 | 2.884 | 169,270 | -0.09(-3.14%) |
Jun 03, 2010 | 2.972 | 2.981 | 2.942 | 2.978 | 327,819 | +0.04(+1.40%) |
Jun 02, 2010 | 2.904 | 2.939 | 2.890 | 2.937 | 96,237 | +0.06(+2.10%) |
Jun 01, 2010 | 2.882 | 2.939 | 2.876 | 2.876 | 49,211 | -0.05(-1.78%) |
May 28, 2010 | 2.928 | 2.967 | 2.904 | 2.928 | 180,365 | -0.01(-0.28%) |
May 27, 2010 | 2.926 | 2.937 | 2.882 | 2.937 | 235,661 | +0.10(+3.69%) |
May 26, 2010 | 2.887 | 2.904 | 2.802 | 2.832 | 162,589 | -0.02(-0.68%) |
May 25, 2010 | 2.805 | 2.851 | 2.731 | 2.851 | 151,555 | -0.00(-0.10%) |
May 24, 2010 | 2.835 | 2.884 | 2.829 | 2.854 | 164,706 | -0.02(-0.67%) |
May 21, 2010 | 2.799 | 2.887 | 2.799 | 2.873 | 236,218 | +0.01(+0.29%) |
May 20, 2010 | 2.832 | 2.898 | 2.827 | 2.865 | 275,036 | -0.12(-4.05%) |
May 19, 2010 | 3.003 | 3.003 | 2.931 | 2.986 | 109,784 | +0.00(+0.00%) |
May 18, 2010 | 3.078 | 3.078 | 2.943 | 2.986 | 158,748 | -0.08(-2.48%) |
May 17, 2010 | 3.062 | 3.073 | 3.008 | 3.062 | 114,468 | -0.03(-0.97%) |
May 14, 2010 | 3.092 | 3.146 | 3.062 | 3.092 | 170,258 | -0.05(-1.64%) |
May 13, 2010 | 3.122 | 3.171 | 3.122 | 3.144 | 60,266 | -0.02(-0.60%) |
May 12, 2010 | 3.165 | 3.168 | 3.108 | 3.163 | 125,724 | +0.04(+1.13%) |
May 11, 2010 | 3.122 | 3.144 | 3.111 | 3.127 | 205,955 | +0.00(+0.09%) |
May 10, 2010 | 3.138 | 3.151 | 3.100 | 3.125 | 289,685 | +0.12(+4.06%) |
May 07, 2010 | 3.062 | 3.065 | 2.929 | 3.002 | 146,035 | -0.04(-1.25%) |
May 06, 2010 | 3.141 | 3.187 | 2.796 | 3.040 | 398,656 | -0.16(-4.86%) |
May 05, 2010 | 3.238 | 3.249 | 3.190 | 3.196 | 211,496 | -0.11(-3.35%) |
May 04, 2010 | 3.328 | 3.328 | 3.241 | 3.306 | 237,106 | -0.07(-2.09%) |