Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.440 | 3.480 | 3.377 | 3.440 | 868,394 | -0.04(-1.15%) |
Jul 29, 2010 | 3.566 | 3.583 | 3.440 | 3.480 | 3,234,110 | +0.03(+0.83%) |
Jul 28, 2010 | 3.492 | 3.509 | 3.446 | 3.452 | 744,602 | -0.02(-0.49%) |
Jul 27, 2010 | 3.509 | 3.515 | 3.446 | 3.469 | 773,222 | +0.09(+2.71%) |
Jul 26, 2010 | 3.314 | 3.394 | 3.297 | 3.377 | 1,489,914 | +0.02(+0.68%) |
Jul 23, 2010 | 3.263 | 3.362 | 3.245 | 3.354 | 1,417,788 | +0.07(+2.09%) |
Jul 22, 2010 | 3.211 | 3.308 | 3.211 | 3.286 | 1,024,233 | +0.16(+5.13%) |
Jul 21, 2010 | 3.217 | 3.223 | 3.108 | 3.125 | 1,965,082 | -0.08(-2.50%) |
Jul 20, 2010 | 3.142 | 3.214 | 3.131 | 3.205 | 1,966,907 | -0.03(-0.88%) |
Jul 19, 2010 | 3.245 | 3.268 | 3.194 | 3.234 | 897,576 | +0.05(+1.44%) |
Jul 16, 2010 | 3.188 | 3.303 | 3.183 | 3.188 | 1,178,157 | -0.17(-4.95%) |
Jul 15, 2010 | 3.394 | 3.400 | 3.280 | 3.354 | 1,306,998 | -0.02(-0.68%) |
Jul 14, 2010 | 3.360 | 3.411 | 3.343 | 3.377 | 867,819 | -0.02(-0.51%) |
Jul 13, 2010 | 3.354 | 3.394 | 3.337 | 3.394 | 1,045,772 | +0.09(+2.60%) |
Jul 12, 2010 | 3.297 | 3.343 | 3.286 | 3.308 | 737,776 | -0.06(-1.87%) |
Jul 09, 2010 | 3.371 | 3.371 | 3.303 | 3.371 | 810,252 | +0.02(+0.51%) |
Jul 08, 2010 | 3.303 | 3.371 | 3.291 | 3.354 | 1,324,192 | +0.10(+3.17%) |
Jul 07, 2010 | 3.142 | 3.263 | 3.131 | 3.251 | 1,875,274 | +0.10(+3.09%) |
Jul 06, 2010 | 3.200 | 3.217 | 3.102 | 3.154 | 1,297,401 | +0.05(+1.47%) |
Jul 02, 2010 | 3.108 | 3.200 | 3.079 | 3.108 | 1,386,828 | +0.01(+0.37%) |
Jul 01, 2010 | 3.131 | 3.137 | 3.034 | 3.097 | 2,813,848 | +0.07(+2.46%) |
Jun 30, 2010 | 3.085 | 3.131 | 3.017 | 3.022 | 3,166,281 | -0.06(-2.04%) |
Jun 29, 2010 | 3.142 | 3.142 | 3.062 | 3.085 | 2,465,363 | -0.26(-7.71%) |
Jun 25, 2010 | 3.343 | 3.349 | 3.251 | 3.343 | 1,314,237 | -0.01(-0.17%) |
Jun 24, 2010 | 3.406 | 3.406 | 3.314 | 3.349 | 1,128,112 | -0.06(-1.85%) |
Jun 23, 2010 | 3.417 | 3.446 | 3.354 | 3.411 | 1,255,729 | -0.01(-0.33%) |
Jun 22, 2010 | 3.492 | 3.515 | 3.406 | 3.423 | 1,169,368 | -0.13(-3.55%) |
Jun 21, 2010 | 3.595 | 3.613 | 3.520 | 3.549 | 1,455,354 | +0.05(+1.31%) |
Jun 18, 2010 | 3.503 | 3.526 | 3.474 | 3.503 | 1,088,293 | -0.02(-0.65%) |
Jun 17, 2010 | 3.549 | 3.557 | 3.480 | 3.526 | 1,309,938 | -0.01(-0.32%) |
Jun 16, 2010 | 3.526 | 3.572 | 3.515 | 3.537 | 2,045,961 | +0.03(+0.82%) |
Jun 15, 2010 | 3.440 | 3.515 | 3.406 | 3.509 | 2,286,931 | +0.23(+6.98%) |
Jun 14, 2010 | 3.314 | 3.354 | 3.274 | 3.280 | 1,659,717 | +0.10(+3.06%) |
Jun 11, 2010 | 3.097 | 3.188 | 3.097 | 3.183 | 1,208,673 | +0.02(+0.54%) |
Jun 10, 2010 | 3.097 | 3.171 | 3.091 | 3.165 | 1,938,567 | +0.17(+5.74%) |
Jun 09, 2010 | 3.051 | 3.085 | 2.971 | 2.994 | 5,084,782 | -0.06(-2.06%) |
Jun 08, 2010 | 2.999 | 3.062 | 2.948 | 3.057 | 3,157,252 | +0.08(+2.69%) |
Jun 07, 2010 | 3.074 | 3.091 | 2.976 | 2.976 | 1,876,009 | -0.04(-1.33%) |
Jun 04, 2010 | 3.017 | 3.154 | 3.005 | 3.017 | 7,440,421 | -0.29(-8.67%) |
Jun 03, 2010 | 3.354 | 3.383 | 3.263 | 3.303 | 3,384,648 | -0.01(-0.35%) |
Jun 02, 2010 | 3.200 | 3.320 | 3.188 | 3.314 | 2,255,556 | +0.13(+4.14%) |
Jun 01, 2010 | 3.165 | 3.280 | 3.160 | 3.183 | 1,710,518 | -0.08(-2.46%) |
May 28, 2010 | 3.263 | 3.337 | 3.228 | 3.263 | 1,732,649 | -0.10(-2.90%) |
May 27, 2010 | 3.234 | 3.366 | 3.217 | 3.360 | 1,799,704 | +0.29(+9.52%) |
May 26, 2010 | 3.131 | 3.171 | 3.057 | 3.068 | 6,221,683 | -0.09(-2.90%) |
May 25, 2010 | 3.045 | 3.171 | 3.019 | 3.160 | 2,740,324 | -0.05(-1.43%) |
May 24, 2010 | 3.286 | 3.297 | 3.205 | 3.205 | 7,552,387 | -0.20(-5.88%) |
May 21, 2010 | 3.268 | 3.411 | 3.263 | 3.406 | 14,191,469 | +0.10(+3.12%) |
May 20, 2010 | 3.274 | 3.400 | 3.257 | 3.303 | 21,099,814 | -0.22(-6.33%) |
May 19, 2010 | 3.474 | 3.543 | 3.434 | 3.526 | 2,492,252 | +0.07(+2.16%) |
May 18, 2010 | 3.612 | 3.629 | 3.434 | 3.452 | 3,936,579 | -0.07(-1.95%) |
May 17, 2010 | 3.515 | 3.532 | 3.386 | 3.520 | 3,993,981 | +0.02(+0.49%) |
May 14, 2010 | 3.503 | 3.572 | 3.434 | 3.503 | 4,141,873 | -0.12(-3.32%) |
May 13, 2010 | 3.663 | 3.692 | 3.612 | 3.623 | 1,399,493 | -0.11(-2.91%) |
May 12, 2010 | 3.692 | 3.761 | 3.675 | 3.732 | 2,212,810 | -0.01(-0.31%) |
May 11, 2010 | 3.835 | 3.858 | 3.732 | 3.743 | 1,840,104 | -0.10(-2.68%) |
May 10, 2010 | 3.840 | 3.864 | 3.806 | 3.847 | 4,369,243 | +0.48(+14.09%) |
May 07, 2010 | 3.417 | 3.463 | 3.257 | 3.371 | 6,447,689 | -0.05(-1.34%) |
May 06, 2010 | 3.600 | 3.652 | 2.999 | 3.417 | 7,334,808 | -0.27(-7.44%) |
May 05, 2010 | 3.709 | 3.761 | 3.675 | 3.692 | 4,521,480 | -0.13(-3.44%) |
May 04, 2010 | 3.881 | 3.881 | 3.766 | 3.824 | 5,596,541 | -0.23(-5.78%) |