Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.320 | 3.340 | 3.200 | 3.320 | 214,736 | +0.05(+1.53%) |
Jul 29, 2010 | 3.300 | 3.360 | 3.260 | 3.270 | 228,160 | -0.05(-1.51%) |
Jul 28, 2010 | 3.320 | 3.380 | 3.310 | 3.320 | 144,794 | -0.04(-1.19%) |
Jul 27, 2010 | 3.360 | 3.390 | 3.250 | 3.360 | 286,448 | -0.02(-0.59%) |
Jul 26, 2010 | 3.290 | 3.400 | 3.290 | 3.380 | 168,606 | +0.05(+1.50%) |
Jul 23, 2010 | 3.310 | 3.380 | 3.290 | 3.330 | 159,297 | +0.01(+0.30%) |
Jul 22, 2010 | 3.280 | 3.420 | 3.280 | 3.320 | 2,000 | +0.05(+1.53%) |
Jul 21, 2010 | 3.370 | 3.390 | 3.260 | 3.270 | 191,890 | -0.06(-1.80%) |
Jul 20, 2010 | 3.230 | 3.340 | 3.140 | 3.330 | 204,459 | +0.12(+3.74%) |
Jul 19, 2010 | 3.300 | 3.300 | 3.140 | 3.210 | 375,445 | -0.07(-2.13%) |
Jul 16, 2010 | 3.280 | 3.440 | 3.280 | 3.280 | 212,758 | -0.19(-5.48%) |
Jul 15, 2010 | 3.450 | 3.480 | 3.380 | 3.470 | 204,078 | +0.04(+1.17%) |
Jul 14, 2010 | 3.470 | 3.520 | 3.380 | 3.430 | 255,324 | -0.07(-2.00%) |
Jul 13, 2010 | 3.550 | 3.570 | 3.490 | 3.500 | 264,077 | +0.06(+1.74%) |
Jul 12, 2010 | 3.560 | 3.590 | 3.430 | 3.440 | 196,471 | -0.13(-3.64%) |
Jul 09, 2010 | 3.570 | 3.620 | 3.430 | 3.570 | 541,239 | +0.12(+3.48%) |
Jul 08, 2010 | 3.380 | 3.490 | 3.290 | 3.450 | 282,204 | +0.09(+2.68%) |
Jul 07, 2010 | 3.100 | 3.380 | 3.070 | 3.360 | 435,034 | +0.27(+8.74%) |
Jul 06, 2010 | 3.160 | 3.200 | 3.080 | 3.090 | 324,232 | -0.08(-2.52%) |
Jul 02, 2010 | 3.170 | 3.240 | 3.150 | 3.170 | 381,278 | +0.06(+1.93%) |
Jul 01, 2010 | 3.340 | 3.420 | 3.110 | 3.110 | 733,279 | -0.27(-7.99%) |
Jun 30, 2010 | 3.490 | 3.530 | 3.380 | 3.380 | 277,161 | -0.08(-2.31%) |
Jun 29, 2010 | 3.530 | 3.550 | 3.420 | 3.460 | 346,093 | -0.22(-5.98%) |
Jun 25, 2010 | 3.680 | 3.700 | 3.640 | 3.680 | 297,081 | +0.08(+2.22%) |
Jun 24, 2010 | 3.640 | 3.650 | 3.550 | 3.600 | 272,432 | -0.02(-0.55%) |
Jun 23, 2010 | 3.480 | 3.620 | 3.400 | 3.620 | 278,470 | +0.11(+3.13%) |
Jun 22, 2010 | 3.550 | 3.630 | 3.500 | 3.510 | 259,534 | +0.00(+0.00%) |
Jun 21, 2010 | 3.730 | 3.761 | 3.510 | 3.510 | 457,165 | -0.09(-2.50%) |
Jun 18, 2010 | 3.600 | 3.740 | 3.570 | 3.600 | 1,026,027 | +0.08(+2.27%) |
Jun 17, 2010 | 3.520 | 3.550 | 3.470 | 3.520 | 426,622 | +0.08(+2.33%) |
Jun 16, 2010 | 3.520 | 3.540 | 3.440 | 3.440 | 255,915 | -0.05(-1.43%) |
Jun 15, 2010 | 3.450 | 3.500 | 3.410 | 3.490 | 311,338 | +0.08(+2.35%) |
Jun 14, 2010 | 3.450 | 3.530 | 3.410 | 3.410 | 240,801 | -0.03(-0.87%) |
Jun 11, 2010 | 3.430 | 3.470 | 3.380 | 3.440 | 188,669 | -0.01(-0.29%) |
Jun 10, 2010 | 3.360 | 3.450 | 3.340 | 3.450 | 171,626 | +0.06(+1.77%) |
Jun 09, 2010 | 3.430 | 3.460 | 3.390 | 3.390 | 244,122 | -0.05(-1.45%) |
Jun 08, 2010 | 3.400 | 3.510 | 3.390 | 3.440 | 495,723 | +0.05(+1.47%) |
Jun 07, 2010 | 3.220 | 3.420 | 3.220 | 3.390 | 372,198 | +0.10(+3.04%) |
Jun 04, 2010 | 3.290 | 3.390 | 3.260 | 3.290 | 529,772 | -0.16(-4.64%) |
Jun 03, 2010 | 3.470 | 3.480 | 3.330 | 3.450 | 415,774 | -0.02(-0.58%) |
Jun 02, 2010 | 3.460 | 3.500 | 3.380 | 3.470 | 469,738 | -0.03(-0.86%) |
Jun 01, 2010 | 3.510 | 3.700 | 3.440 | 3.500 | 490,020 | -0.07(-1.96%) |
May 28, 2010 | 3.570 | 3.620 | 3.420 | 3.570 | 526,870 | +0.02(+0.56%) |
May 27, 2010 | 3.620 | 3.690 | 3.550 | 3.550 | 627,792 | +0.02(+0.57%) |
May 26, 2010 | 3.580 | 3.680 | 3.530 | 3.530 | 601,366 | +0.09(+2.62%) |
May 25, 2010 | 3.400 | 3.480 | 3.260 | 3.440 | 2,000 | -0.04(-1.15%) |
May 24, 2010 | 3.430 | 3.550 | 3.430 | 3.480 | 381,128 | +0.06(+1.75%) |
May 21, 2010 | 3.430 | 3.550 | 3.080 | 3.420 | 1,585,207 | -0.13(-3.66%) |
May 20, 2010 | 3.590 | 3.700 | 3.550 | 3.550 | 1,483,732 | -0.46(-11.47%) |
May 19, 2010 | 4.010 | 4.110 | 3.810 | 4.010 | 2,098,807 | +0.10(+2.61%) |
May 18, 2010 | 3.960 | 4.020 | 3.860 | 3.908 | 570,684 | -0.05(-1.31%) |
May 17, 2010 | 3.970 | 4.100 | 3.920 | 3.960 | 683,435 | -0.07(-1.74%) |
May 14, 2010 | 4.030 | 4.120 | 3.861 | 4.030 | 743,505 | +0.03(+0.75%) |
May 13, 2010 | 4.060 | 4.240 | 3.920 | 4.000 | 919,314 | -0.13(-3.15%) |
May 12, 2010 | 4.060 | 4.280 | 4.050 | 4.130 | 1,757,627 | +0.13(+3.25%) |
May 11, 2010 | 3.880 | 4.010 | 3.850 | 4.000 | 1,800 | +0.35(+9.59%) |
May 10, 2010 | 3.630 | 3.670 | 3.580 | 3.650 | 754,334 | +0.02(+0.55%) |
May 07, 2010 | 3.680 | 3.720 | 3.500 | 3.630 | 529,707 | -0.05(-1.36%) |
May 06, 2010 | 3.670 | 3.760 | 3.480 | 3.680 | 520,023 | +0.07(+1.94%) |
May 05, 2010 | 3.570 | 3.750 | 3.550 | 3.610 | 706,425 | -0.17(-4.50%) |
May 04, 2010 | 3.850 | 3.920 | 3.460 | 3.780 | 1,080,633 | -0.11(-2.83%) |