Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.200 | 3.300 | 3.200 | 3.230 | 50,385 | -0.01(-0.31%) |
Jul 29, 2010 | 3.200 | 3.290 | 3.190 | 3.240 | 23,785 | -0.01(-0.31%) |
Jul 28, 2010 | 3.160 | 3.260 | 3.160 | 3.250 | 46,393 | +0.09(+2.85%) |
Jul 27, 2010 | 3.300 | 3.320 | 3.160 | 3.160 | 111,015 | -0.14(-4.24%) |
Jul 26, 2010 | 3.260 | 3.320 | 3.260 | 3.300 | 23,263 | +0.02(+0.61%) |
Jul 23, 2010 | 3.270 | 3.290 | 3.220 | 3.280 | 67,266 | -0.03(-0.91%) |
Jul 22, 2010 | 3.230 | 3.320 | 3.230 | 3.310 | 21,678 | +0.07(+2.16%) |
Jul 21, 2010 | 3.330 | 3.440 | 3.170 | 3.240 | 112,108 | -0.14(-4.14%) |
Jul 20, 2010 | 3.260 | 3.380 | 3.260 | 3.380 | 30,207 | +0.12(+3.68%) |
Jul 19, 2010 | 3.250 | 3.390 | 3.240 | 3.260 | 31,746 | +0.01(+0.31%) |
Jul 16, 2010 | 3.320 | 3.320 | 3.210 | 3.250 | 19,622 | -0.08(-2.40%) |
Jul 15, 2010 | 3.360 | 3.400 | 3.220 | 3.330 | 51,478 | -0.06(-1.77%) |
Jul 14, 2010 | 3.410 | 3.460 | 3.300 | 3.390 | 15,390 | -0.08(-2.31%) |
Jul 13, 2010 | 3.330 | 3.470 | 3.320 | 3.470 | 43,480 | +0.23(+7.10%) |
Jul 12, 2010 | 3.240 | 3.300 | 3.120 | 3.240 | 89,979 | -0.05(-1.52%) |
Jul 09, 2010 | 3.160 | 3.310 | 3.120 | 3.290 | 41,674 | +0.12(+3.79%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.140 | 3.170 | 33,917 | +0.02(+0.63%) |
Jul 07, 2010 | 3.200 | 3.200 | 3.140 | 3.150 | 98,689 | -0.07(-2.17%) |
Jul 06, 2010 | 3.220 | 3.250 | 3.150 | 3.220 | 75,207 | +0.00(+0.00%) |
Jul 02, 2010 | 3.220 | 3.250 | 3.110 | 3.220 | 26,805 | +0.02(+0.63%) |
Jul 01, 2010 | 3.200 | 3.230 | 3.160 | 3.200 | 50,489 | -0.01(-0.31%) |
Jun 30, 2010 | 3.150 | 3.230 | 3.150 | 3.210 | 38,659 | +0.07(+2.23%) |
Jun 29, 2010 | 3.150 | 3.190 | 3.130 | 3.140 | 94,873 | +0.01(+0.32%) |
Jun 25, 2010 | 3.200 | 3.360 | 3.050 | 3.130 | 4,585,199 | -0.02(-0.63%) |
Jun 24, 2010 | 3.210 | 3.240 | 3.100 | 3.150 | 172,102 | -0.09(-2.78%) |
Jun 23, 2010 | 3.220 | 3.270 | 3.220 | 3.240 | 32,389 | +0.01(+0.31%) |
Jun 22, 2010 | 3.300 | 3.370 | 3.210 | 3.230 | 49,553 | -0.05(-1.52%) |
Jun 21, 2010 | 3.330 | 3.390 | 3.270 | 3.280 | 74,083 | -0.02(-0.61%) |
Jun 18, 2010 | 3.350 | 3.350 | 3.300 | 3.300 | 131,883 | -0.04(-1.20%) |
Jun 17, 2010 | 3.360 | 3.393 | 3.300 | 3.340 | 51,355 | -0.02(-0.60%) |
Jun 16, 2010 | 3.440 | 3.500 | 3.350 | 3.360 | 54,281 | -0.09(-2.61%) |
Jun 15, 2010 | 3.360 | 3.460 | 3.300 | 3.450 | 63,818 | +0.12(+3.60%) |
Jun 14, 2010 | 3.390 | 3.400 | 3.300 | 3.330 | 22,804 | -0.03(-0.89%) |
Jun 11, 2010 | 3.300 | 3.370 | 3.260 | 3.360 | 29,882 | +0.00(+0.00%) |
Jun 10, 2010 | 3.320 | 3.420 | 3.270 | 3.360 | 108,531 | +0.09(+2.75%) |
Jun 09, 2010 | 3.260 | 3.310 | 3.200 | 3.270 | 53,248 | +0.06(+1.71%) |
Jun 08, 2010 | 3.250 | 3.250 | 3.200 | 3.215 | 80,633 | -0.04(-1.08%) |
Jun 07, 2010 | 3.330 | 3.380 | 3.210 | 3.250 | 86,358 | -0.06(-1.81%) |
Jun 04, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 70,904 | -0.14(-4.06%) |
Jun 03, 2010 | 3.510 | 3.600 | 3.240 | 3.450 | 42,919 | -0.08(-2.27%) |
Jun 02, 2010 | 3.450 | 3.550 | 3.390 | 3.530 | 46,753 | +0.20(+6.01%) |
Jun 01, 2010 | 3.540 | 3.580 | 3.300 | 3.330 | 83,304 | -0.22(-6.20%) |
May 28, 2010 | 3.500 | 3.660 | 3.370 | 3.550 | 114,038 | +0.05(+1.43%) |
May 27, 2010 | 3.500 | 3.510 | 3.300 | 3.500 | 122,114 | +0.31(+9.72%) |
May 26, 2010 | 3.230 | 3.360 | 3.190 | 3.190 | 91,818 | -0.03(-0.93%) |
May 25, 2010 | 3.120 | 3.260 | 3.000 | 3.220 | 92,123 | +0.03(+0.94%) |
May 24, 2010 | 3.210 | 3.700 | 3.160 | 3.190 | 381,880 | -0.02(-0.62%) |
May 21, 2010 | 3.100 | 3.250 | 3.100 | 3.210 | 109,609 | +0.01(+0.31%) |
May 20, 2010 | 3.200 | 3.440 | 3.150 | 3.200 | 131,027 | -0.16(-4.76%) |
May 19, 2010 | 3.480 | 3.600 | 3.300 | 3.360 | 94,288 | -0.14(-4.00%) |
May 18, 2010 | 3.450 | 3.600 | 3.330 | 3.500 | 177,331 | +0.07(+2.04%) |
May 17, 2010 | 3.340 | 3.480 | 3.210 | 3.430 | 144,326 | +0.14(+4.26%) |
May 14, 2010 | 3.330 | 3.400 | 3.220 | 3.290 | 72,586 | -0.07(-2.08%) |
May 13, 2010 | 3.360 | 3.460 | 3.260 | 3.360 | 66,794 | -0.02(-0.59%) |
May 12, 2010 | 3.280 | 3.390 | 3.200 | 3.380 | 73,835 | +0.10(+3.05%) |
May 11, 2010 | 3.200 | 3.300 | 3.190 | 3.280 | 106,682 | -0.02(-0.61%) |
May 10, 2010 | 3.210 | 3.320 | 3.200 | 3.300 | 151,959 | +0.15(+4.76%) |
May 07, 2010 | 3.260 | 3.310 | 3.150 | 3.150 | 140,502 | -0.12(-3.67%) |
May 06, 2010 | 3.420 | 3.490 | 3.270 | 3.270 | 102,769 | -0.16(-4.66%) |
May 05, 2010 | 3.430 | 3.530 | 3.410 | 3.430 | 63,562 | -0.07(-2.00%) |
May 04, 2010 | 3.490 | 3.530 | 3.430 | 3.500 | 81,092 | -0.03(-0.85%) |