Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.351 | 3.355 | 3.319 | 3.351 | 496,014 | +0.02(+0.75%) |
Jul 29, 2010 | 3.326 | 3.348 | 3.316 | 3.326 | 706,637 | +0.00(+0.00%) |
Jul 28, 2010 | 3.351 | 3.351 | 3.326 | 3.326 | 575,213 | -0.02(-0.59%) |
Jul 27, 2010 | 3.321 | 3.346 | 3.321 | 3.346 | 961,512 | +0.01(+0.42%) |
Jul 26, 2010 | 3.318 | 3.343 | 3.311 | 3.332 | 939,384 | +0.00(+0.11%) |
Jul 23, 2010 | 3.332 | 3.339 | 3.318 | 3.328 | 545,076 | -0.01(-0.32%) |
Jul 22, 2010 | 3.321 | 3.339 | 3.311 | 3.339 | 818,262 | +0.01(+0.43%) |
Jul 21, 2010 | 3.321 | 3.328 | 3.311 | 3.325 | 592,816 | -0.00(-0.11%) |
Jul 20, 2010 | 3.307 | 3.328 | 3.300 | 3.328 | 554,537 | +0.01(+0.21%) |
Jul 19, 2010 | 3.307 | 3.325 | 3.275 | 3.321 | 676,325 | -0.01(-0.21%) |
Jul 16, 2010 | 3.328 | 3.328 | 3.268 | 3.328 | 1,026,401 | +0.02(+0.75%) |
Jul 15, 2010 | 3.296 | 3.318 | 3.275 | 3.304 | 669,666 | +0.00(+0.11%) |
Jul 14, 2010 | 3.318 | 3.318 | 3.282 | 3.300 | 525,546 | -0.02(-0.53%) |
Jul 13, 2010 | 3.328 | 3.328 | 3.300 | 3.318 | 931,284 | -0.00(-0.11%) |
Jul 12, 2010 | 3.339 | 3.339 | 3.286 | 3.321 | 911,238 | +0.03(+0.86%) |
Jul 09, 2010 | 3.293 | 3.296 | 3.265 | 3.293 | 642,127 | +0.01(+0.32%) |
Jul 08, 2010 | 3.275 | 3.290 | 3.226 | 3.282 | 1,013,906 | -0.01(-0.32%) |
Jul 07, 2010 | 3.215 | 3.293 | 3.215 | 3.293 | 682,852 | +0.06(+1.97%) |
Jul 06, 2010 | 3.194 | 3.229 | 3.183 | 3.229 | 649,713 | +0.02(+0.66%) |
Jul 02, 2010 | 3.208 | 3.212 | 3.162 | 3.208 | 424,854 | +0.05(+1.46%) |
Jul 01, 2010 | 3.180 | 3.201 | 3.162 | 3.162 | 438,382 | -0.01(-0.45%) |
Jun 30, 2010 | 3.190 | 3.226 | 3.173 | 3.176 | 737,794 | +0.01(+0.22%) |
Jun 29, 2010 | 3.222 | 3.243 | 3.162 | 3.169 | 1,060,509 | -0.13(-3.82%) |
Jun 25, 2010 | 3.295 | 3.298 | 3.274 | 3.295 | 726,504 | +0.01(+0.43%) |
Jun 24, 2010 | 3.260 | 3.284 | 3.256 | 3.281 | 885,597 | +0.02(+0.65%) |
Jun 23, 2010 | 3.267 | 3.267 | 3.253 | 3.260 | 637,136 | -0.01(-0.22%) |
Jun 22, 2010 | 3.235 | 3.272 | 3.235 | 3.267 | 778,750 | +0.01(+0.43%) |
Jun 21, 2010 | 3.291 | 3.291 | 3.253 | 3.253 | 634,201 | -0.01(-0.43%) |
Jun 18, 2010 | 3.267 | 3.270 | 3.242 | 3.267 | 755,740 | +0.02(+0.54%) |
Jun 17, 2010 | 3.253 | 3.267 | 3.235 | 3.249 | 512,674 | -0.00(-0.11%) |
Jun 16, 2010 | 3.228 | 3.253 | 3.228 | 3.253 | 703,793 | +0.03(+0.87%) |
Jun 15, 2010 | 3.224 | 3.235 | 3.217 | 3.224 | 520,330 | +0.00(+0.11%) |
Jun 14, 2010 | 3.231 | 3.238 | 3.214 | 3.221 | 507,296 | -0.00(-0.11%) |
Jun 11, 2010 | 3.221 | 3.245 | 3.207 | 3.224 | 547,828 | -0.01(-0.22%) |
Jun 10, 2010 | 3.207 | 3.235 | 3.207 | 3.231 | 1,208,058 | +0.02(+0.77%) |
Jun 09, 2010 | 3.165 | 3.207 | 3.129 | 3.207 | 1,002,859 | +0.05(+1.45%) |
Jun 08, 2010 | 3.129 | 3.161 | 3.105 | 3.161 | 680,617 | +0.04(+1.24%) |
Jun 07, 2010 | 3.119 | 3.161 | 3.119 | 3.122 | 550,282 | +0.00(+0.01%) |
Jun 04, 2010 | 3.122 | 3.172 | 3.112 | 3.122 | 673,087 | -0.06(-2.00%) |
Jun 03, 2010 | 3.140 | 3.193 | 3.112 | 3.186 | 738,901 | +0.04(+1.23%) |
Jun 02, 2010 | 3.063 | 3.165 | 3.063 | 3.147 | 787,584 | +0.08(+2.76%) |
Jun 01, 2010 | 3.101 | 3.112 | 3.063 | 3.063 | 496,916 | -0.05(-1.69%) |
May 28, 2010 | 3.115 | 3.136 | 3.112 | 3.115 | 490,847 | -0.01(-0.45%) |
May 27, 2010 | 3.122 | 3.136 | 3.101 | 3.129 | 671,269 | +0.05(+1.48%) |
May 26, 2010 | 3.119 | 3.147 | 3.084 | 3.084 | 689,422 | +0.00(+0.06%) |
May 25, 2010 | 3.037 | 3.082 | 3.009 | 3.082 | 1,212,550 | -0.01(-0.23%) |
May 24, 2010 | 3.058 | 3.148 | 3.054 | 3.089 | 932,599 | +0.03(+0.91%) |
May 21, 2010 | 2.988 | 3.090 | 2.970 | 3.061 | 765,381 | +0.02(+0.80%) |
May 20, 2010 | 3.033 | 3.092 | 3.002 | 3.037 | 1,755,001 | -0.06(-1.92%) |
May 19, 2010 | 3.065 | 3.106 | 3.019 | 3.096 | 1,305,351 | -0.00(-0.00%) |
May 18, 2010 | 3.141 | 3.190 | 3.085 | 3.096 | 827,372 | -0.01(-0.34%) |
May 17, 2010 | 3.131 | 3.148 | 3.096 | 3.106 | 915,277 | -0.03(-1.11%) |
May 14, 2010 | 3.141 | 3.180 | 3.110 | 3.141 | 803,300 | -0.03(-1.01%) |
May 13, 2010 | 3.162 | 3.194 | 3.162 | 3.173 | 651,230 | -0.01(-0.31%) |
May 12, 2010 | 3.190 | 3.211 | 3.148 | 3.183 | 801,429 | -0.01(-0.21%) |
May 11, 2010 | 3.211 | 3.222 | 3.176 | 3.190 | 1,173,076 | -0.02(-0.55%) |
May 10, 2010 | 3.184 | 3.215 | 3.148 | 3.208 | 1,225,543 | +0.08(+2.57%) |
May 07, 2010 | 3.131 | 3.131 | 3.026 | 3.127 | 1,763,152 | +0.63(+25.31%) |
May 06, 2010 | 3.197 | 3.204 | 1.745 | 2.496 | 5,286,729 | -0.71(-22.03%) |
May 05, 2010 | 3.210 | 3.229 | 3.197 | 3.201 | 835,337 | -0.01(-0.22%) |
May 04, 2010 | 3.211 | 3.229 | 3.201 | 3.208 | 742,441 | -0.02(-0.65%) |