Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.237 | 3.242 | 3.136 | 3.237 | 1,520,618 | +0.07(+2.15%) |
Jul 29, 2010 | 3.155 | 3.177 | 3.095 | 3.169 | 2,338,830 | +0.04(+1.22%) |
Jul 28, 2010 | 3.207 | 3.228 | 3.125 | 3.131 | 2,540,212 | -0.07(-2.21%) |
Jul 27, 2010 | 3.297 | 3.297 | 3.199 | 3.202 | 2,187,305 | -0.08(-2.49%) |
Jul 26, 2010 | 3.294 | 3.294 | 3.262 | 3.283 | 1,496,778 | +0.00(+0.00%) |
Jul 23, 2010 | 3.256 | 3.286 | 3.241 | 3.283 | 1,438,615 | +0.03(+0.84%) |
Jul 22, 2010 | 3.193 | 3.264 | 3.193 | 3.256 | 1,923,232 | +0.10(+3.02%) |
Jul 21, 2010 | 3.180 | 3.208 | 3.142 | 3.161 | 1,706,524 | -0.01(-0.43%) |
Jul 20, 2010 | 3.098 | 3.185 | 3.095 | 3.174 | 1,562,034 | +0.04(+1.39%) |
Jul 19, 2010 | 3.150 | 3.150 | 3.098 | 3.131 | 1,332,991 | -0.01(-0.17%) |
Jul 16, 2010 | 3.136 | 3.183 | 3.106 | 3.136 | 1,560,900 | -0.05(-1.54%) |
Jul 15, 2010 | 3.166 | 3.185 | 3.111 | 3.185 | 1,585,310 | +0.04(+1.12%) |
Jul 14, 2010 | 3.114 | 3.172 | 3.101 | 3.150 | 2,474,577 | +0.04(+1.31%) |
Jul 13, 2010 | 3.114 | 3.125 | 3.095 | 3.109 | 1,302,501 | +0.02(+0.53%) |
Jul 12, 2010 | 3.098 | 3.105 | 3.063 | 3.093 | 1,367,167 | -0.01(-0.35%) |
Jul 09, 2010 | 3.104 | 3.104 | 3.038 | 3.104 | 1,242,397 | +0.05(+1.70%) |
Jul 08, 2010 | 3.014 | 3.052 | 3.005 | 3.052 | 1,372,863 | +0.04(+1.45%) |
Jul 07, 2010 | 2.907 | 3.008 | 2.907 | 3.008 | 1,548,797 | +0.09(+3.18%) |
Jul 06, 2010 | 2.935 | 2.965 | 2.894 | 2.916 | 1,127,338 | +0.01(+0.38%) |
Jul 02, 2010 | 2.905 | 2.931 | 2.877 | 2.905 | 1,864,566 | -0.01(-0.47%) |
Jul 01, 2010 | 2.948 | 2.954 | 2.875 | 2.918 | 2,391,403 | -0.03(-1.11%) |
Jun 30, 2010 | 2.989 | 3.003 | 2.937 | 2.951 | 1,761,857 | -0.03(-1.10%) |
Jun 29, 2010 | 3.038 | 3.046 | 2.956 | 2.984 | 1,958,713 | -0.12(-3.86%) |
Jun 25, 2010 | 3.104 | 3.104 | 3.049 | 3.104 | 1,453,266 | +0.04(+1.42%) |
Jun 24, 2010 | 3.101 | 3.123 | 3.057 | 3.060 | 1,683,905 | -0.07(-2.31%) |
Jun 23, 2010 | 3.133 | 3.150 | 3.104 | 3.132 | 1,419,417 | -0.00(-0.04%) |
Jun 22, 2010 | 3.218 | 3.237 | 3.117 | 3.133 | 1,494,124 | -0.07(-2.04%) |
Jun 21, 2010 | 3.259 | 3.270 | 3.174 | 3.199 | 1,590,327 | -0.00(-0.09%) |
Jun 18, 2010 | 3.202 | 3.232 | 3.196 | 3.202 | 999,364 | +0.01(+0.26%) |
Jun 17, 2010 | 3.242 | 3.259 | 3.174 | 3.193 | 1,163,513 | -0.05(-1.43%) |
Jun 16, 2010 | 3.199 | 3.240 | 3.188 | 3.240 | 1,185,122 | +0.03(+0.93%) |
Jun 15, 2010 | 3.183 | 3.215 | 3.163 | 3.210 | 1,090,850 | +0.06(+1.82%) |
Jun 14, 2010 | 3.188 | 3.188 | 3.138 | 3.153 | 1,292,603 | +0.01(+0.43%) |
Jun 11, 2010 | 3.106 | 3.161 | 3.102 | 3.139 | 1,153,395 | +0.01(+0.35%) |
Jun 10, 2010 | 3.101 | 3.153 | 3.090 | 3.128 | 1,298,416 | +0.06(+1.95%) |
Jun 09, 2010 | 3.114 | 3.131 | 3.065 | 3.068 | 974,055 | -0.02(-0.53%) |
Jun 08, 2010 | 3.044 | 3.084 | 3.000 | 3.084 | 1,405,031 | +0.04(+1.43%) |
Jun 07, 2010 | 3.136 | 3.142 | 3.025 | 3.041 | 1,334,004 | -0.07(-2.36%) |
Jun 04, 2010 | 3.114 | 3.185 | 3.082 | 3.114 | 1,184,311 | -0.09(-2.89%) |
Jun 03, 2010 | 3.196 | 3.218 | 3.180 | 3.207 | 1,188,638 | +0.03(+1.03%) |
Jun 02, 2010 | 3.144 | 3.180 | 3.120 | 3.174 | 1,328,826 | +0.04(+1.22%) |
Jun 01, 2010 | 3.142 | 3.199 | 3.133 | 3.136 | 1,336,298 | -0.06(-1.79%) |
May 28, 2010 | 3.193 | 3.300 | 3.174 | 3.193 | 2,298,779 | -0.05(-1.43%) |
May 27, 2010 | 3.133 | 3.248 | 3.133 | 3.240 | 1,459,611 | +0.16(+5.13%) |
May 26, 2010 | 3.104 | 3.131 | 3.065 | 3.082 | 1,485,320 | +0.02(+0.71%) |
May 25, 2010 | 2.959 | 3.063 | 2.913 | 3.060 | 2,752,747 | +0.03(+0.99%) |
May 24, 2010 | 3.071 | 3.104 | 3.022 | 3.030 | 1,482,453 | -0.04(-1.42%) |
May 21, 2010 | 2.973 | 3.106 | 2.921 | 3.074 | 1,984,719 | +0.03(+0.89%) |
May 20, 2010 | 3.033 | 3.106 | 3.003 | 3.046 | 3,842,041 | -0.19(-5.73%) |
May 19, 2010 | 3.360 | 3.360 | 3.188 | 3.232 | 2,643,941 | -0.11(-3.38%) |
May 18, 2010 | 3.450 | 3.453 | 3.342 | 3.344 | 1,861,172 | -0.06(-1.71%) |
May 17, 2010 | 3.487 | 3.492 | 3.344 | 3.403 | 2,102,330 | -0.06(-1.75%) |
May 14, 2010 | 3.463 | 3.495 | 3.408 | 3.463 | 1,555,837 | -0.04(-1.28%) |
May 13, 2010 | 3.519 | 3.545 | 3.497 | 3.508 | 2,080,318 | -0.01(-0.22%) |
May 12, 2010 | 3.474 | 3.519 | 3.461 | 3.516 | 1,865,513 | +0.06(+1.83%) |
May 11, 2010 | 3.442 | 3.482 | 3.437 | 3.453 | 2,238,458 | +0.03(+0.93%) |
May 10, 2010 | 3.401 | 3.441 | 3.395 | 3.421 | 2,989,549 | +0.24(+7.46%) |
May 07, 2010 | 3.165 | 3.219 | 2.980 | 3.184 | 3,660,056 | -0.02(-0.66%) |
May 06, 2010 | 3.437 | 3.455 | 2.754 | 3.205 | 6,564,297 | -0.23(-6.61%) |
May 05, 2010 | 3.455 | 3.492 | 3.423 | 3.432 | 1,592,018 | -0.08(-2.18%) |
May 04, 2010 | 3.561 | 3.561 | 3.492 | 3.508 | 1,524,532 | -0.08(-2.21%) |