Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.223 | 3.361 | 3.146 | 3.347 | 869,912 | +0.08(+2.54%) |
Jul 29, 2010 | 3.281 | 3.295 | 3.176 | 3.265 | 426,569 | +0.01(+0.17%) |
Jul 28, 2010 | 3.146 | 3.298 | 3.118 | 3.259 | 743,741 | +0.09(+2.79%) |
Jul 27, 2010 | 3.207 | 3.207 | 3.118 | 3.171 | 368,219 | +0.00(+0.00%) |
Jul 26, 2010 | 3.165 | 3.204 | 3.105 | 3.171 | 461,190 | +0.00(+0.09%) |
Jul 23, 2010 | 3.069 | 3.174 | 3.024 | 3.168 | 315,552 | +0.10(+3.24%) |
Jul 22, 2010 | 3.049 | 3.093 | 2.980 | 3.069 | 424,655 | +0.10(+3.35%) |
Jul 21, 2010 | 3.096 | 3.102 | 2.967 | 2.969 | 302,463 | -0.09(-3.06%) |
Jul 20, 2010 | 3.027 | 3.063 | 2.933 | 3.063 | 254,227 | +0.02(+0.82%) |
Jul 19, 2010 | 2.997 | 3.093 | 2.948 | 3.038 | 319,906 | +0.04(+1.19%) |
Jul 16, 2010 | 3.121 | 3.129 | 2.997 | 3.003 | 319,199 | -0.15(-4.87%) |
Jul 15, 2010 | 3.192 | 3.192 | 3.085 | 3.156 | 212,337 | -0.02(-0.69%) |
Jul 14, 2010 | 3.153 | 3.195 | 3.128 | 3.178 | 250,107 | +0.02(+0.78%) |
Jul 13, 2010 | 3.123 | 3.167 | 3.104 | 3.153 | 367,431 | +0.07(+2.13%) |
Jul 12, 2010 | 3.074 | 3.123 | 3.074 | 3.088 | 355,787 | +0.01(+0.45%) |
Jul 09, 2010 | 3.044 | 3.082 | 2.992 | 3.074 | 419,960 | +0.03(+0.99%) |
Jul 08, 2010 | 2.964 | 3.052 | 2.962 | 3.044 | 422,035 | +0.12(+4.03%) |
Jul 07, 2010 | 2.824 | 2.931 | 2.811 | 2.926 | 479,800 | +0.10(+3.39%) |
Jul 06, 2010 | 3.000 | 3.057 | 2.813 | 2.830 | 474,745 | -0.12(-4.18%) |
Jul 02, 2010 | 2.992 | 3.005 | 2.918 | 2.953 | 144,678 | -0.02(-0.65%) |
Jul 01, 2010 | 2.970 | 3.011 | 2.882 | 2.972 | 302,179 | +0.01(+0.28%) |
Jun 30, 2010 | 2.970 | 3.047 | 2.920 | 2.964 | 250,960 | +0.00(+0.09%) |
Jun 29, 2010 | 3.047 | 3.049 | 2.929 | 2.962 | 502,596 | -0.11(-3.66%) |
Jun 25, 2010 | 3.025 | 3.129 | 2.997 | 3.074 | 818,674 | +0.05(+1.82%) |
Jun 24, 2010 | 3.112 | 3.123 | 2.997 | 3.019 | 352,308 | -0.11(-3.42%) |
Jun 23, 2010 | 3.057 | 3.140 | 3.047 | 3.126 | 290,152 | +0.08(+2.61%) |
Jun 22, 2010 | 3.044 | 3.129 | 3.033 | 3.047 | 295,666 | +0.00(+0.09%) |
Jun 21, 2010 | 3.093 | 3.093 | 3.025 | 3.044 | 331,853 | -0.02(-0.80%) |
Jun 18, 2010 | 3.164 | 3.164 | 3.055 | 3.068 | 457,875 | -0.07(-2.27%) |
Jun 17, 2010 | 3.197 | 3.197 | 3.102 | 3.140 | 467,099 | -0.02(-0.60%) |
Jun 16, 2010 | 3.156 | 3.197 | 3.121 | 3.159 | 509,785 | -0.01(-0.17%) |
Jun 15, 2010 | 3.134 | 3.178 | 3.055 | 3.164 | 394,910 | +0.08(+2.47%) |
Jun 14, 2010 | 3.042 | 3.172 | 2.979 | 3.088 | 530,314 | +0.06(+2.07%) |
Jun 11, 2010 | 2.867 | 3.028 | 2.867 | 3.025 | 344,056 | +0.13(+4.47%) |
Jun 10, 2010 | 2.935 | 2.948 | 2.848 | 2.896 | 305,560 | +0.02(+0.71%) |
Jun 09, 2010 | 2.919 | 2.971 | 2.837 | 2.875 | 343,869 | +0.00(+0.00%) |
Jun 08, 2010 | 2.954 | 2.957 | 2.764 | 2.875 | 639,179 | -0.07(-2.41%) |
Jun 07, 2010 | 2.987 | 3.063 | 2.946 | 2.946 | 448,666 | -0.02(-0.83%) |
Jun 04, 2010 | 3.061 | 3.112 | 2.971 | 2.971 | 517,321 | -0.16(-5.14%) |
Jun 03, 2010 | 3.102 | 3.186 | 3.102 | 3.132 | 296,263 | +0.03(+0.97%) |
Jun 02, 2010 | 3.033 | 3.123 | 2.984 | 3.102 | 367,300 | +0.07(+2.34%) |
Jun 01, 2010 | 3.053 | 3.132 | 2.987 | 3.031 | 518,734 | -0.04(-1.33%) |
May 28, 2010 | 3.194 | 3.202 | 3.001 | 3.072 | 482,546 | -0.12(-3.84%) |
May 27, 2010 | 3.197 | 3.208 | 3.118 | 3.194 | 490,218 | +0.09(+2.90%) |
May 26, 2010 | 3.151 | 3.303 | 3.080 | 3.104 | 763,311 | +0.02(+0.71%) |
May 25, 2010 | 2.886 | 3.091 | 2.739 | 3.083 | 1,067,181 | +0.11(+3.86%) |
May 24, 2010 | 2.862 | 3.012 | 2.856 | 2.968 | 503,940 | +0.11(+4.01%) |
May 21, 2010 | 2.696 | 2.930 | 2.611 | 2.854 | 992,907 | +0.10(+3.77%) |
May 20, 2010 | 2.674 | 2.924 | 2.641 | 2.750 | 1,291,336 | -0.26(-8.69%) |
May 19, 2010 | 3.047 | 3.053 | 2.903 | 3.012 | 605,834 | -0.04(-1.16%) |
May 18, 2010 | 3.107 | 3.162 | 3.033 | 3.047 | 502,979 | +0.02(+0.54%) |
May 17, 2010 | 3.069 | 3.169 | 2.803 | 3.031 | 1,907,588 | -0.05(-1.58%) |
May 14, 2010 | 3.269 | 3.269 | 3.028 | 3.079 | 860,502 | -0.21(-6.27%) |
May 13, 2010 | 3.337 | 3.375 | 3.274 | 3.285 | 343,438 | -0.07(-2.18%) |
May 12, 2010 | 3.277 | 3.424 | 3.253 | 3.358 | 744,339 | +0.10(+2.99%) |
May 11, 2010 | 3.250 | 3.304 | 3.223 | 3.261 | 774,216 | -0.01(-0.33%) |
May 10, 2010 | 3.264 | 3.386 | 3.223 | 3.272 | 1,380,955 | +0.17(+5.50%) |
May 07, 2010 | 2.960 | 3.115 | 2.741 | 3.101 | 1,393,903 | +0.12(+4.09%) |
May 06, 2010 | 3.115 | 3.169 | 0.0000 | 2.979 | 2,433,797 | -0.19(-6.06%) |
May 05, 2010 | 3.117 | 3.538 | 2.730 | 3.172 | 4,707,380 | -0.43(-11.89%) |
May 04, 2010 | 3.711 | 3.735 | 3.521 | 3.599 | 1,099,906 | -0.16(-4.18%) |