Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.560 | 3.700 | 3.491 | 3.640 | 379,138 | +0.02(+0.55%) |
Jul 29, 2010 | 3.530 | 3.630 | 3.450 | 3.620 | 564,777 | +0.10(+2.84%) |
Jul 28, 2010 | 3.640 | 3.640 | 3.500 | 3.520 | 780,148 | -0.05(-1.40%) |
Jul 27, 2010 | 3.720 | 3.750 | 3.530 | 3.570 | 538,209 | -0.09(-2.46%) |
Jul 26, 2010 | 3.600 | 3.700 | 3.500 | 3.660 | 845,709 | +0.11(+3.10%) |
Jul 23, 2010 | 3.290 | 3.575 | 3.220 | 3.550 | 1,360,444 | +0.28(+8.56%) |
Jul 22, 2010 | 3.150 | 3.290 | 3.150 | 3.270 | 376,471 | +0.17(+5.48%) |
Jul 21, 2010 | 3.240 | 3.280 | 3.100 | 3.100 | 364,812 | -0.13(-4.02%) |
Jul 20, 2010 | 3.320 | 3.370 | 3.150 | 3.230 | 569,018 | -0.14(-4.15%) |
Jul 19, 2010 | 3.260 | 3.400 | 3.240 | 3.370 | 441,633 | +0.13(+4.01%) |
Jul 16, 2010 | 3.430 | 3.480 | 3.230 | 3.240 | 553,497 | -0.23(-6.63%) |
Jul 15, 2010 | 3.190 | 3.500 | 3.190 | 3.470 | 2,385,768 | +0.32(+10.16%) |
Jul 14, 2010 | 3.150 | 3.180 | 3.120 | 3.150 | 278,077 | +0.00(+0.00%) |
Jul 13, 2010 | 3.140 | 3.180 | 3.080 | 3.150 | 610,317 | +0.07(+2.27%) |
Jul 12, 2010 | 3.130 | 3.140 | 3.020 | 3.080 | 327,990 | -0.04(-1.28%) |
Jul 09, 2010 | 3.100 | 3.130 | 2.900 | 3.120 | 549,002 | +0.02(+0.65%) |
Jul 08, 2010 | 3.150 | 3.150 | 3.050 | 3.100 | 383,041 | -0.03(-0.96%) |
Jul 07, 2010 | 3.120 | 3.150 | 3.030 | 3.130 | 417,723 | +0.01(+0.32%) |
Jul 06, 2010 | 3.100 | 3.150 | 3.100 | 3.120 | 602,883 | +0.04(+1.30%) |
Jul 02, 2010 | 3.080 | 3.120 | 2.960 | 3.080 | 222,970 | +0.01(+0.33%) |
Jul 01, 2010 | 2.960 | 3.100 | 2.800 | 3.070 | 587,256 | +0.10(+3.37%) |
Jun 30, 2010 | 2.870 | 3.060 | 2.850 | 2.970 | 316,033 | +0.10(+3.48%) |
Jun 29, 2010 | 3.140 | 3.140 | 2.850 | 2.870 | 447,473 | -0.34(-10.59%) |
Jun 25, 2010 | 3.140 | 3.210 | 3.080 | 3.210 | 1,459,960 | +0.08(+2.56%) |
Jun 24, 2010 | 3.040 | 3.200 | 2.940 | 3.130 | 797,747 | +0.06(+1.95%) |
Jun 23, 2010 | 3.080 | 3.150 | 3.050 | 3.070 | 332,478 | -0.01(-0.32%) |
Jun 22, 2010 | 3.170 | 3.190 | 3.060 | 3.080 | 529,324 | -0.06(-1.91%) |
Jun 21, 2010 | 3.090 | 3.280 | 3.040 | 3.140 | 1,055,396 | +0.14(+4.67%) |
Jun 18, 2010 | 3.050 | 3.060 | 2.960 | 3.000 | 594,421 | -0.03(-0.99%) |
Jun 17, 2010 | 3.000 | 3.070 | 2.900 | 3.030 | 1,078,504 | +0.05(+1.68%) |
Jun 16, 2010 | 3.050 | 3.050 | 2.910 | 2.980 | 343,075 | -0.09(-2.93%) |
Jun 15, 2010 | 3.120 | 3.140 | 3.020 | 3.070 | 419,454 | -0.02(-0.65%) |
Jun 14, 2010 | 3.060 | 3.150 | 3.000 | 3.090 | 657,921 | +0.09(+3.00%) |
Jun 11, 2010 | 3.000 | 3.040 | 2.900 | 3.000 | 371,431 | +0.00(+0.00%) |
Jun 10, 2010 | 2.970 | 3.100 | 2.950 | 3.000 | 1,294,577 | +0.09(+3.09%) |
Jun 09, 2010 | 2.850 | 3.050 | 2.800 | 2.910 | 644,502 | +0.08(+2.83%) |
Jun 08, 2010 | 2.620 | 2.850 | 2.600 | 2.830 | 398,433 | +0.23(+8.85%) |
Jun 07, 2010 | 2.880 | 2.913 | 2.590 | 2.600 | 703,559 | -0.27(-9.49%) |
Jun 04, 2010 | 3.110 | 3.150 | 2.850 | 2.873 | 1,050,628 | -0.32(-9.95%) |
Jun 03, 2010 | 3.150 | 3.310 | 3.080 | 3.190 | 1,575,269 | +0.05(+1.59%) |
Jun 02, 2010 | 2.950 | 3.150 | 2.950 | 3.140 | 845,222 | +0.19(+6.44%) |
Jun 01, 2010 | 2.860 | 3.050 | 2.810 | 2.950 | 730,229 | +0.06(+2.08%) |
May 28, 2010 | 2.890 | 2.940 | 2.790 | 2.890 | 526,720 | +0.00(+0.00%) |
May 27, 2010 | 2.720 | 3.000 | 2.720 | 2.890 | 754,534 | +0.24(+9.06%) |
May 26, 2010 | 2.790 | 2.850 | 2.650 | 2.650 | 839,990 | -0.11(-3.99%) |
May 25, 2010 | 2.530 | 2.775 | 2.420 | 2.760 | 796,176 | +0.16(+6.15%) |
May 24, 2010 | 2.620 | 2.730 | 2.600 | 2.600 | 405,263 | -0.01(-0.38%) |
May 21, 2010 | 2.700 | 2.830 | 2.510 | 2.610 | 808,188 | -0.14(-5.09%) |
May 20, 2010 | 2.560 | 2.800 | 2.480 | 2.750 | 1,208,987 | -0.11(-3.85%) |
May 19, 2010 | 2.840 | 2.880 | 2.590 | 2.860 | 492,530 | +0.00(+0.00%) |
May 18, 2010 | 2.990 | 3.040 | 2.770 | 2.860 | 443,172 | -0.08(-2.72%) |
May 17, 2010 | 2.930 | 2.970 | 2.900 | 2.940 | 614,965 | -0.01(-0.34%) |
May 14, 2010 | 2.970 | 2.990 | 2.860 | 2.950 | 891,993 | -0.05(-1.67%) |
May 13, 2010 | 3.010 | 3.020 | 2.810 | 3.000 | 1,184,726 | +0.05(+1.69%) |
May 12, 2010 | 2.810 | 3.010 | 2.600 | 2.950 | 2,749,941 | +0.19(+6.88%) |
May 11, 2010 | 2.720 | 2.800 | 2.560 | 2.760 | 570,664 | +0.15(+5.75%) |
May 10, 2010 | 2.640 | 2.730 | 2.430 | 2.610 | 801,977 | +0.22(+9.21%) |
May 07, 2010 | 2.500 | 2.600 | 2.360 | 2.390 | 656,746 | -0.05(-2.05%) |
May 06, 2010 | 2.550 | 2.700 | 2.410 | 2.440 | 953,483 | -0.10(-3.94%) |
May 05, 2010 | 2.790 | 2.900 | 2.510 | 2.540 | 1,798,781 | -0.21(-7.64%) |
May 04, 2010 | 2.280 | 2.760 | 2.250 | 2.750 | 3,680,819 | +0.62(+29.11%) |