Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.375 | 3.378 | 3.266 | 3.375 | 14,083,043 | +0.05(+1.57%) |
Jul 29, 2010 | 3.373 | 3.395 | 3.274 | 3.323 | 20,841,146 | -0.05(-1.35%) |
Jul 28, 2010 | 3.368 | 3.481 | 3.363 | 3.368 | 724 | -0.05(-1.38%) |
Jul 27, 2010 | 3.415 | 3.537 | 3.409 | 3.415 | 968 | -0.10(-2.87%) |
Jul 26, 2010 | 3.441 | 3.516 | 3.419 | 3.516 | 11,292,781 | +0.07(+1.90%) |
Jul 23, 2010 | 3.353 | 3.451 | 3.331 | 3.451 | 18,592,954 | +0.09(+2.55%) |
Jul 22, 2010 | 3.341 | 3.385 | 3.319 | 3.365 | 19,503,092 | +0.06(+1.68%) |
Jul 21, 2010 | 3.340 | 3.373 | 3.301 | 3.309 | 24,543,732 | -0.02(-0.71%) |
Jul 20, 2010 | 3.333 | 3.335 | 3.212 | 3.333 | 16,913,454 | +0.07(+2.06%) |
Jul 19, 2010 | 3.190 | 3.274 | 3.196 | 3.266 | 23,000,332 | +0.08(+2.37%) |
Jul 16, 2010 | 3.190 | 3.274 | 3.170 | 3.190 | 25,882,208 | -0.06(-1.97%) |
Jul 15, 2010 | 3.281 | 3.301 | 3.228 | 3.254 | 20,017,204 | -0.03(-0.92%) |
Jul 14, 2010 | 3.282 | 3.343 | 3.228 | 3.284 | 23,436,362 | +0.00(+0.00%) |
Jul 13, 2010 | 3.282 | 3.318 | 3.247 | 3.284 | 18,864,340 | +0.03(+0.98%) |
Jul 12, 2010 | 3.198 | 3.272 | 3.196 | 3.252 | 22,492,250 | +0.05(+1.52%) |
Jul 09, 2010 | 3.203 | 3.215 | 3.126 | 3.203 | 15,327,463 | +0.03(+0.95%) |
Jul 08, 2010 | 3.173 | 3.230 | 3.149 | 3.173 | 25,242,950 | +0.02(+0.53%) |
Jul 07, 2010 | 3.112 | 3.171 | 3.094 | 3.156 | 24,245,030 | +0.06(+1.90%) |
Jul 06, 2010 | 3.097 | 3.170 | 3.072 | 3.097 | 1,295 | +0.02(+0.71%) |
Jul 02, 2010 | 3.075 | 3.228 | 3.069 | 3.075 | 33,965,568 | -0.13(-4.20%) |
Jul 01, 2010 | 3.144 | 3.254 | 3.139 | 3.210 | 58,139,788 | +0.05(+1.49%) |
Jun 30, 2010 | 3.089 | 3.178 | 3.070 | 3.163 | 1,568 | +0.08(+2.57%) |
Jun 29, 2010 | 3.124 | 3.124 | 3.023 | 3.084 | 40,753,496 | -0.03(-1.03%) |
Jun 25, 2010 | 3.116 | 3.153 | 3.055 | 3.116 | 37,773,872 | +0.02(+0.76%) |
Jun 24, 2010 | 3.166 | 3.190 | 3.075 | 3.092 | 3,861 | -0.09(-2.75%) |
Jun 23, 2010 | 3.158 | 3.203 | 3.119 | 3.180 | 21,711,974 | +0.01(+0.32%) |
Jun 22, 2010 | 3.175 | 3.232 | 3.154 | 3.170 | 28,529,122 | -0.01(-0.16%) |
Jun 21, 2010 | 3.286 | 3.286 | 3.154 | 3.175 | 28,892,450 | -0.06(-1.82%) |
Jun 18, 2010 | 3.234 | 3.279 | 3.215 | 3.234 | 36,104,880 | -0.03(-0.77%) |
Jun 17, 2010 | 3.308 | 3.333 | 3.232 | 3.259 | 39,334,960 | -0.05(-1.43%) |
Jun 16, 2010 | 3.462 | 3.466 | 3.279 | 3.306 | 59,557,892 | -0.18(-5.17%) |
Jun 15, 2010 | 3.691 | 3.730 | 3.333 | 3.486 | 19,248 | -0.20(-5.35%) |
Jun 14, 2010 | 3.653 | 3.732 | 3.638 | 3.683 | 25,518,614 | +0.04(+1.02%) |
Jun 11, 2010 | 3.542 | 3.708 | 3.510 | 3.646 | 30,104,884 | +0.07(+2.03%) |
Jun 10, 2010 | 3.594 | 3.644 | 3.543 | 3.574 | 20,990,168 | +0.04(+1.14%) |
Jun 09, 2010 | 3.548 | 3.607 | 3.515 | 3.533 | 22,779,556 | +0.00(+0.00%) |
Jun 08, 2010 | 3.557 | 3.574 | 3.451 | 3.533 | 37,340,888 | -0.03(-0.71%) |
Jun 07, 2010 | 3.666 | 3.710 | 3.552 | 3.558 | 26,435,928 | -0.11(-2.89%) |
Jun 04, 2010 | 3.664 | 3.789 | 3.627 | 3.664 | 25,226,038 | -0.11(-3.03%) |
Jun 03, 2010 | 3.732 | 3.827 | 3.708 | 3.779 | 20,142,260 | +0.05(+1.45%) |
Jun 02, 2010 | 3.691 | 3.744 | 3.651 | 3.725 | 32,253 | +0.05(+1.23%) |
Jun 01, 2010 | 3.804 | 3.816 | 3.680 | 3.680 | 25,187,826 | -0.16(-4.08%) |
May 28, 2010 | 3.836 | 3.897 | 3.750 | 3.836 | 23,431,866 | -0.03(-0.83%) |
May 27, 2010 | 3.801 | 3.875 | 3.787 | 3.868 | 29,077,942 | +0.22(+6.09%) |
May 26, 2010 | 3.717 | 3.737 | 3.638 | 3.646 | 31,054,278 | -0.04(-1.14%) |
May 25, 2010 | 3.499 | 3.703 | 3.478 | 3.688 | 2,970 | +0.11(+2.96%) |
May 24, 2010 | 3.589 | 3.631 | 3.535 | 3.582 | 28,767,500 | -0.00(-0.09%) |
May 21, 2010 | 3.446 | 3.636 | 3.414 | 3.585 | 35,750,900 | +0.11(+3.30%) |
May 20, 2010 | 3.560 | 3.644 | 3.469 | 3.471 | 86,953,200 | -0.11(-3.06%) |
May 19, 2010 | 3.594 | 3.619 | 3.484 | 3.580 | 38,334,524 | -0.02(-0.65%) |
May 18, 2010 | 3.733 | 3.772 | 3.587 | 3.604 | 25,291,256 | -0.10(-2.81%) |
May 17, 2010 | 3.675 | 3.712 | 3.584 | 3.708 | 30,314,228 | +0.03(+0.82%) |
May 14, 2010 | 3.678 | 3.754 | 3.513 | 3.678 | 56,251,116 | -0.14(-3.66%) |
May 13, 2010 | 3.890 | 3.947 | 3.813 | 3.818 | 21,381,542 | -0.01(-0.26%) |
May 12, 2010 | 3.836 | 3.910 | 3.750 | 3.828 | 30,749,790 | -0.03(-0.87%) |
May 11, 2010 | 3.909 | 3.912 | 3.851 | 3.861 | 1,188 | -0.06(-1.54%) |
May 10, 2010 | 3.898 | 3.924 | 3.863 | 3.922 | 28,874,186 | +0.12(+3.19%) |
May 07, 2010 | 3.873 | 3.930 | 3.690 | 3.801 | 41,904,464 | -0.10(-2.59%) |
May 06, 2010 | 4.087 | 4.112 | 3.718 | 3.902 | 39,413,440 | -0.18(-4.45%) |
May 05, 2010 | 4.105 | 4.188 | 4.077 | 4.084 | 25,718,798 | -0.08(-1.94%) |
May 04, 2010 | 4.259 | 4.259 | 4.121 | 4.164 | 29,078,174 | -0.07(-1.59%) |