Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.473 | 3.552 | 3.348 | 3.473 | 437,565 | +0.02(+0.57%) |
Jul 29, 2010 | 3.440 | 3.580 | 3.322 | 3.453 | 713,320 | +0.10(+2.93%) |
Jul 28, 2010 | 3.355 | 3.407 | 3.257 | 3.355 | 4,662 | +0.00(+0.00%) |
Jul 27, 2010 | 3.388 | 3.434 | 3.335 | 3.355 | 1,033,811 | +0.01(+0.20%) |
Jul 26, 2010 | 3.414 | 3.443 | 3.316 | 3.348 | 1,490,387 | -0.07(-1.92%) |
Jul 23, 2010 | 3.270 | 3.414 | 3.257 | 3.414 | 891,470 | +0.13(+3.98%) |
Jul 22, 2010 | 3.290 | 3.335 | 3.270 | 3.283 | 915,047 | +0.07(+2.24%) |
Jul 21, 2010 | 3.381 | 3.394 | 3.205 | 3.211 | 772,484 | -0.13(-3.91%) |
Jul 20, 2010 | 3.335 | 3.388 | 3.257 | 3.342 | 665,972 | -0.04(-1.16%) |
Jul 19, 2010 | 3.479 | 3.512 | 3.329 | 3.381 | 591,977 | -0.08(-2.27%) |
Jul 16, 2010 | 3.460 | 3.682 | 3.453 | 3.460 | 646,607 | -0.25(-6.70%) |
Jul 15, 2010 | 3.852 | 3.872 | 3.662 | 3.708 | 444,640 | -0.14(-3.74%) |
Jul 14, 2010 | 4.029 | 4.048 | 3.774 | 3.852 | 724,033 | -0.18(-4.54%) |
Jul 13, 2010 | 4.035 | 4.074 | 3.819 | 4.035 | 11,418 | +0.25(+6.56%) |
Jul 12, 2010 | 3.800 | 3.839 | 3.702 | 3.787 | 463,374 | +0.03(+0.70%) |
Jul 09, 2010 | 3.761 | 3.767 | 3.610 | 3.761 | 423,378 | +0.10(+2.86%) |
Jul 08, 2010 | 3.656 | 3.675 | 3.532 | 3.656 | 3,470 | +0.16(+4.49%) |
Jul 07, 2010 | 3.303 | 3.505 | 3.303 | 3.499 | 633,700 | +0.22(+6.79%) |
Jul 06, 2010 | 3.277 | 3.466 | 3.267 | 3.277 | 6,588 | -0.05(-1.57%) |
Jul 02, 2010 | 3.329 | 3.427 | 3.283 | 3.329 | 408,814 | -0.08(-2.30%) |
Jul 01, 2010 | 3.427 | 3.479 | 3.270 | 3.407 | 909,141 | -0.03(-0.76%) |
Jun 30, 2010 | 3.434 | 3.545 | 3.420 | 3.434 | 9,929 | +0.00(+0.00%) |
Jun 29, 2010 | 3.571 | 3.571 | 3.401 | 3.434 | 1,055,743 | -0.16(-4.55%) |
Jun 25, 2010 | 3.597 | 3.675 | 3.401 | 3.597 | 1,593,237 | +0.19(+5.57%) |
Jun 24, 2010 | 3.407 | 3.440 | 3.335 | 3.407 | 477,883 | -0.03(-0.95%) |
Jun 23, 2010 | 3.388 | 3.466 | 3.335 | 3.440 | 530,236 | +0.06(+1.74%) |
Jun 22, 2010 | 3.381 | 3.479 | 3.381 | 3.381 | 3,333 | -0.01(-0.19%) |
Jun 21, 2010 | 3.479 | 3.538 | 3.342 | 3.388 | 421,592 | -0.05(-1.33%) |
Jun 18, 2010 | 3.434 | 3.512 | 3.420 | 3.434 | 982,850 | -0.06(-1.69%) |
Jun 17, 2010 | 3.492 | 3.512 | 3.388 | 3.492 | 409,458 | +0.01(+0.38%) |
Jun 16, 2010 | 3.453 | 3.519 | 3.394 | 3.479 | 461,869 | -0.01(-0.19%) |
Jun 15, 2010 | 3.486 | 3.499 | 3.394 | 3.486 | 5,795 | +0.10(+3.09%) |
Jun 14, 2010 | 3.440 | 3.460 | 3.335 | 3.381 | 493,953 | -0.03(-0.77%) |
Jun 11, 2010 | 3.316 | 3.407 | 3.290 | 3.407 | 452,014 | +0.06(+1.76%) |
Jun 10, 2010 | 3.348 | 3.401 | 3.290 | 3.348 | 5,383 | +0.08(+2.40%) |
Jun 09, 2010 | 3.231 | 3.322 | 3.192 | 3.270 | 1,145,202 | +0.09(+2.88%) |
Jun 08, 2010 | 3.296 | 3.316 | 3.178 | 3.178 | 1,141,649 | -0.09(-2.80%) |
Jun 07, 2010 | 3.290 | 3.355 | 3.257 | 3.270 | 925,026 | +0.01(+0.40%) |
Jun 04, 2010 | 3.257 | 3.440 | 3.231 | 3.257 | 1,035,954 | -0.25(-7.09%) |
Jun 03, 2010 | 3.505 | 3.584 | 3.453 | 3.505 | 645 | +0.04(+1.13%) |
Jun 02, 2010 | 3.466 | 3.479 | 3.237 | 3.466 | 624,567 | +0.22(+6.86%) |
Jun 01, 2010 | 3.244 | 3.414 | 3.244 | 3.244 | 4,700 | -0.18(-5.16%) |
May 28, 2010 | 3.420 | 3.512 | 3.375 | 3.420 | 526,123 | -0.10(-2.79%) |
May 27, 2010 | 3.512 | 3.532 | 3.414 | 3.519 | 648,186 | +0.09(+2.67%) |
May 26, 2010 | 3.427 | 3.545 | 3.401 | 3.427 | 4,714 | -0.05(-1.32%) |
May 25, 2010 | 3.394 | 3.492 | 3.322 | 3.473 | 620,218 | -0.04(-1.12%) |
May 24, 2010 | 3.695 | 3.708 | 3.499 | 3.512 | 569,043 | -0.18(-4.79%) |
May 21, 2010 | 3.551 | 3.806 | 3.538 | 3.689 | 1,151,621 | +0.05(+1.44%) |
May 20, 2010 | 3.695 | 3.832 | 3.623 | 3.636 | 1,016,917 | -0.37(-9.15%) |
May 19, 2010 | 4.094 | 4.173 | 3.957 | 4.003 | 818,484 | -0.12(-2.86%) |
May 18, 2010 | 4.401 | 4.415 | 4.061 | 4.120 | 759,667 | -0.24(-5.41%) |
May 17, 2010 | 4.166 | 4.369 | 4.120 | 4.356 | 1,108,709 | +0.24(+5.71%) |
May 14, 2010 | 4.120 | 4.179 | 3.970 | 4.120 | 688,299 | -0.09(-2.02%) |
May 13, 2010 | 4.218 | 4.284 | 4.153 | 4.205 | 621,770 | -0.04(-0.92%) |
May 12, 2010 | 4.074 | 4.251 | 3.983 | 4.244 | 759,065 | +0.19(+4.68%) |
May 11, 2010 | 4.048 | 4.127 | 4.016 | 4.055 | 1,037,585 | +0.17(+4.38%) |
May 10, 2010 | 3.774 | 3.898 | 3.761 | 3.885 | 818,653 | +0.31(+8.79%) |
May 07, 2010 | 3.747 | 3.846 | 3.558 | 3.571 | 1,606,098 | -0.18(-4.88%) |
May 06, 2010 | 3.891 | 4.055 | 3.623 | 3.754 | 1,443,921 | -0.19(-4.81%) |
May 05, 2010 | 3.970 | 4.035 | 3.846 | 3.944 | 1,014,477 | -0.05(-1.31%) |
May 04, 2010 | 4.258 | 4.258 | 3.957 | 3.996 | 1,053,559 | -0.31(-7.28%) |