Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.335 | 3.368 | 3.210 | 3.335 | 212,859 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.329 | 64,170 | -0.02(-0.67%) |
Jul 28, 2010 | 3.308 | 3.395 | 3.308 | 3.351 | 106,593 | +0.01(+0.31%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.311 | 3.341 | 92,079 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,782 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.217 | 3.277 | 72,644 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,662 | +0.13(+4.14%) |
Jul 21, 2010 | 3.232 | 3.232 | 3.147 | 3.150 | 77,862 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.229 | 3.092 | 3.210 | 51,827 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,560 | +0.03(+0.97%) |
Jul 16, 2010 | 3.123 | 3.198 | 3.107 | 3.123 | 57,863 | -0.08(-2.38%) |
Jul 15, 2010 | 3.232 | 3.232 | 3.141 | 3.199 | 29,937 | -0.00(-0.09%) |
Jul 14, 2010 | 3.241 | 3.241 | 3.183 | 3.201 | 61,788 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.241 | 3.195 | 3.235 | 57,048 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.144 | 3.168 | 56,520 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.120 | 3.192 | 67,320 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.123 | 3.074 | 3.117 | 102,552 | +0.03(+1.08%) |
Jul 07, 2010 | 2.941 | 3.083 | 2.941 | 3.083 | 104,894 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,597 | -0.06(-2.10%) |
Jul 02, 2010 | 3.029 | 3.095 | 3.026 | 3.029 | 132,569 | -0.05(-1.67%) |
Jul 01, 2010 | 3.077 | 3.107 | 3.029 | 3.080 | 126,608 | -0.02(-0.68%) |
Jun 30, 2010 | 3.150 | 3.162 | 3.083 | 3.101 | 53,436 | -0.03(-1.06%) |
Jun 29, 2010 | 3.177 | 3.177 | 3.111 | 3.135 | 35,664 | -0.11(-3.27%) |
Jun 25, 2010 | 3.241 | 3.256 | 3.123 | 3.241 | 65,295 | +0.07(+2.34%) |
Jun 24, 2010 | 3.277 | 3.277 | 3.162 | 3.167 | 61,745 | -0.09(-2.74%) |
Jun 23, 2010 | 3.204 | 3.283 | 3.195 | 3.256 | 84,274 | +0.02(+0.47%) |
Jun 22, 2010 | 3.308 | 3.335 | 3.226 | 3.241 | 59,888 | -0.09(-2.82%) |
Jun 21, 2010 | 3.426 | 3.426 | 3.335 | 3.335 | 66,541 | -0.03(-0.86%) |
Jun 18, 2010 | 3.364 | 3.388 | 3.334 | 3.364 | 64,903 | +0.01(+0.45%) |
Jun 17, 2010 | 3.385 | 3.385 | 3.343 | 3.349 | 22,482 | -0.01(-0.36%) |
Jun 16, 2010 | 3.373 | 3.373 | 3.337 | 3.361 | 75,927 | +0.00(+0.04%) |
Jun 15, 2010 | 3.304 | 3.363 | 3.298 | 3.359 | 86,375 | +0.06(+1.78%) |
Jun 14, 2010 | 3.268 | 3.313 | 3.268 | 3.301 | 60,109 | +0.04(+1.19%) |
Jun 11, 2010 | 3.259 | 3.262 | 3.166 | 3.262 | 22,035 | +0.00(+0.09%) |
Jun 10, 2010 | 3.148 | 3.271 | 3.148 | 3.259 | 110,295 | +0.12(+3.82%) |
Jun 09, 2010 | 3.187 | 3.238 | 3.136 | 3.139 | 115,796 | +0.01(+0.38%) |
Jun 08, 2010 | 3.109 | 3.127 | 3.007 | 3.127 | 90,504 | +0.04(+1.36%) |
Jun 07, 2010 | 3.118 | 3.247 | 3.079 | 3.085 | 81,201 | +0.01(+0.19%) |
Jun 04, 2010 | 3.079 | 3.187 | 3.076 | 3.079 | 99,751 | -0.15(-4.73%) |
Jun 03, 2010 | 3.295 | 3.295 | 3.190 | 3.232 | 49,241 | -0.01(-0.37%) |
Jun 02, 2010 | 3.238 | 3.244 | 3.163 | 3.244 | 65,323 | +0.03(+1.03%) |
Jun 01, 2010 | 3.187 | 3.355 | 3.149 | 3.211 | 128,492 | -0.06(-1.83%) |
May 28, 2010 | 3.271 | 3.303 | 3.244 | 3.271 | 56,146 | -0.03(-1.00%) |
May 27, 2010 | 3.190 | 3.304 | 3.175 | 3.304 | 68,142 | +0.19(+6.06%) |
May 26, 2010 | 3.148 | 3.223 | 3.115 | 3.115 | 1,334 | -0.02(-0.67%) |
May 25, 2010 | 3.028 | 3.136 | 2.998 | 3.136 | 107,126 | -0.02(-0.76%) |
May 24, 2010 | 3.145 | 3.217 | 3.133 | 3.160 | 59,559 | -0.05(-1.59%) |
May 21, 2010 | 3.130 | 3.223 | 3.040 | 3.211 | 125,206 | +0.08(+2.59%) |
May 20, 2010 | 3.118 | 3.190 | 3.022 | 3.130 | 142,782 | -0.21(-6.20%) |
May 19, 2010 | 3.415 | 3.415 | 3.259 | 3.337 | 59,415 | -0.05(-1.42%) |
May 18, 2010 | 3.537 | 3.537 | 3.373 | 3.385 | 54,158 | -0.09(-2.51%) |
May 17, 2010 | 3.412 | 3.528 | 3.367 | 3.472 | 62,835 | +0.04(+1.13%) |
May 14, 2010 | 3.433 | 3.549 | 3.424 | 3.433 | 174,431 | -0.09(-2.64%) |
May 13, 2010 | 3.513 | 3.597 | 3.513 | 3.525 | 51,907 | -0.04(-1.09%) |
May 12, 2010 | 3.415 | 3.564 | 3.415 | 3.564 | 105,438 | +0.11(+3.30%) |
May 11, 2010 | 3.448 | 3.483 | 3.419 | 3.451 | 81,461 | +0.01(+0.37%) |
May 10, 2010 | 3.376 | 3.451 | 3.340 | 3.438 | 138,375 | +0.17(+5.31%) |
May 07, 2010 | 3.298 | 3.349 | 3.106 | 3.265 | 263,191 | -0.01(-0.46%) |
May 06, 2010 | 3.531 | 3.531 | 2.944 | 3.280 | 356,702 | -0.27(-7.68%) |
May 05, 2010 | 3.564 | 3.597 | 3.493 | 3.552 | 254,949 | -0.06(-1.79%) |
May 04, 2010 | 3.651 | 3.651 | 3.567 | 3.617 | 91,619 | -0.03(-0.94%) |