Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.320 | 3.430 | 3.260 | 3.320 | 225,977 | -0.02(-0.60%) |
Jul 29, 2010 | 3.340 | 3.450 | 3.270 | 3.340 | 230,904 | +0.07(+2.14%) |
Jul 28, 2010 | 3.270 | 3.440 | 3.220 | 3.270 | 2,278 | -0.14(-4.11%) |
Jul 27, 2010 | 3.530 | 3.530 | 3.390 | 3.410 | 334,702 | -0.08(-2.29%) |
Jul 26, 2010 | 3.300 | 3.500 | 3.250 | 3.490 | 611,940 | +0.19(+5.76%) |
Jul 23, 2010 | 3.170 | 3.310 | 3.150 | 3.300 | 275,121 | +0.10(+3.12%) |
Jul 22, 2010 | 3.120 | 3.200 | 3.110 | 3.200 | 524,846 | +0.13(+4.23%) |
Jul 21, 2010 | 3.210 | 3.220 | 3.070 | 3.070 | 194,943 | -0.10(-3.15%) |
Jul 20, 2010 | 2.910 | 3.180 | 2.910 | 3.170 | 399,358 | +0.18(+6.02%) |
Jul 19, 2010 | 2.990 | 3.090 | 2.860 | 2.990 | 431,543 | -0.01(-0.33%) |
Jul 16, 2010 | 3.000 | 3.090 | 2.990 | 3.000 | 423,856 | -0.12(-3.85%) |
Jul 15, 2010 | 3.130 | 3.190 | 3.050 | 3.120 | 220,709 | -0.05(-1.58%) |
Jul 14, 2010 | 3.230 | 3.230 | 3.130 | 3.170 | 139,220 | -0.04(-1.25%) |
Jul 13, 2010 | 3.210 | 3.220 | 3.090 | 3.210 | 5,569 | +0.12(+3.88%) |
Jul 12, 2010 | 3.230 | 3.260 | 3.050 | 3.090 | 266,111 | -0.16(-4.92%) |
Jul 09, 2010 | 3.250 | 3.250 | 3.100 | 3.250 | 320,995 | +0.13(+4.17%) |
Jul 08, 2010 | 3.120 | 3.280 | 3.070 | 3.120 | 1,693 | -0.06(-1.89%) |
Jul 07, 2010 | 2.960 | 3.180 | 2.950 | 3.180 | 464,448 | +0.21(+7.07%) |
Jul 06, 2010 | 2.970 | 3.190 | 2.950 | 2.970 | 2,848 | -0.09(-2.94%) |
Jul 02, 2010 | 3.060 | 3.150 | 3.020 | 3.060 | 368,124 | -0.01(-0.33%) |
Jul 01, 2010 | 3.100 | 3.180 | 2.940 | 3.070 | 672,770 | -0.01(-0.32%) |
Jun 30, 2010 | 3.080 | 3.230 | 3.080 | 3.080 | 4,468 | -0.09(-2.84%) |
Jun 29, 2010 | 3.300 | 3.330 | 3.150 | 3.170 | 698,870 | -0.19(-5.65%) |
Jun 25, 2010 | 3.360 | 3.450 | 3.340 | 3.360 | 2,223,870 | +0.00(+0.00%) |
Jun 24, 2010 | 3.360 | 3.500 | 3.360 | 3.360 | 262,504 | -0.10(-2.89%) |
Jun 23, 2010 | 3.450 | 3.550 | 3.350 | 3.460 | 425,688 | +0.01(+0.29%) |
Jun 22, 2010 | 3.450 | 3.610 | 3.410 | 3.450 | 1,633 | -0.06(-1.71%) |
Jun 21, 2010 | 3.530 | 3.700 | 3.460 | 3.510 | 421,165 | -0.02(-0.57%) |
Jun 18, 2010 | 3.530 | 3.600 | 3.510 | 3.530 | 378,870 | +0.00(+0.00%) |
Jun 17, 2010 | 3.530 | 3.730 | 3.480 | 3.530 | 317 | -0.12(-3.29%) |
Jun 16, 2010 | 3.640 | 3.700 | 3.600 | 3.650 | 294,128 | -0.08(-2.14%) |
Jun 15, 2010 | 3.730 | 3.740 | 3.600 | 3.730 | 2,838 | +0.14(+3.90%) |
Jun 14, 2010 | 3.670 | 3.740 | 3.490 | 3.590 | 652,527 | +0.02(+0.56%) |
Jun 11, 2010 | 3.370 | 3.570 | 3.370 | 3.570 | 388,269 | +0.09(+2.59%) |
Jun 10, 2010 | 3.480 | 3.480 | 3.330 | 3.480 | 2,637 | +0.20(+6.10%) |
Jun 09, 2010 | 3.370 | 3.530 | 3.250 | 3.280 | 535,699 | -0.08(-2.38%) |
Jun 08, 2010 | 3.250 | 3.400 | 3.190 | 3.360 | 663,127 | +0.19(+5.99%) |
Jun 07, 2010 | 3.400 | 3.450 | 3.160 | 3.170 | 547,815 | -0.21(-6.21%) |
Jun 04, 2010 | 3.380 | 3.580 | 3.350 | 3.380 | 813,340 | -0.30(-8.15%) |
Jun 03, 2010 | 3.680 | 3.740 | 3.530 | 3.680 | 402,311 | +0.03(+0.82%) |
Jun 02, 2010 | 3.650 | 3.650 | 3.400 | 3.650 | 514,583 | +0.24(+7.04%) |
Jun 01, 2010 | 3.410 | 3.740 | 3.410 | 3.410 | 2,302 | -0.35(-9.31%) |
May 28, 2010 | 3.760 | 3.860 | 3.631 | 3.760 | 434,828 | -0.04(-1.05%) |
May 27, 2010 | 3.520 | 3.800 | 3.520 | 3.800 | 765,431 | +0.39(+11.44%) |
May 26, 2010 | 3.410 | 3.730 | 3.390 | 3.410 | 2,309 | -0.10(-2.85%) |
May 25, 2010 | 3.120 | 3.520 | 3.020 | 3.510 | 566,265 | +0.03(+0.86%) |
May 24, 2010 | 3.370 | 3.540 | 3.330 | 3.480 | 679,639 | +0.11(+3.26%) |
May 21, 2010 | 3.260 | 3.460 | 3.000 | 3.370 | 1,259,487 | +0.09(+2.74%) |
May 20, 2010 | 3.351 | 3.420 | 3.280 | 3.280 | 1,272,937 | -0.31(-8.64%) |
May 19, 2010 | 3.640 | 3.720 | 3.510 | 3.590 | 694,543 | -0.08(-2.18%) |
May 18, 2010 | 3.820 | 3.930 | 3.580 | 3.670 | 974,317 | -0.15(-3.93%) |
May 17, 2010 | 4.240 | 4.260 | 3.720 | 3.820 | 1,130,354 | -0.19(-4.74%) |
May 14, 2010 | 4.010 | 4.220 | 3.900 | 4.010 | 1,125,966 | -0.21(-4.98%) |
May 13, 2010 | 4.290 | 4.450 | 4.190 | 4.220 | 724,498 | -0.08(-1.86%) |
May 12, 2010 | 4.110 | 4.330 | 4.110 | 4.300 | 882,178 | +0.19(+4.62%) |
May 11, 2010 | 4.140 | 4.190 | 4.080 | 4.110 | 1,172,273 | +0.12(+3.01%) |
May 10, 2010 | 3.900 | 3.990 | 3.870 | 3.990 | 1,448,983 | +0.42(+11.76%) |
May 07, 2010 | 3.900 | 3.900 | 3.500 | 3.570 | 1,872,571 | -0.18(-4.80%) |
May 06, 2010 | 4.010 | 4.200 | 3.500 | 3.750 | 2,579,557 | -0.20(-5.06%) |
May 05, 2010 | 4.175 | 4.370 | 3.870 | 3.950 | 2,065,391 | -0.16(-3.89%) |
May 04, 2010 | 4.120 | 4.240 | 4.010 | 4.110 | 1,577,219 | -0.19(-4.42%) |