Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.152 | 3.303 | 3.130 | 3.259 | 398,493 | +0.02(+0.67%) |
Jul 29, 2010 | 3.265 | 3.357 | 3.178 | 3.238 | 719,051 | +0.01(+0.33%) |
Jul 28, 2010 | 3.319 | 3.351 | 3.222 | 3.227 | 726,526 | -0.11(-3.24%) |
Jul 27, 2010 | 3.411 | 3.443 | 3.324 | 3.335 | 533,179 | -0.01(-0.32%) |
Jul 26, 2010 | 3.060 | 3.373 | 3.033 | 3.346 | 955,539 | +0.29(+9.54%) |
Jul 23, 2010 | 2.952 | 3.092 | 2.887 | 3.054 | 765,654 | +0.09(+2.91%) |
Jul 22, 2010 | 3.000 | 3.098 | 2.919 | 2.968 | 1,104,673 | +0.05(+1.85%) |
Jul 21, 2010 | 3.092 | 3.152 | 2.909 | 2.914 | 490,540 | -0.14(-4.59%) |
Jul 20, 2010 | 2.876 | 3.054 | 2.833 | 3.054 | 639,878 | +0.11(+3.66%) |
Jul 19, 2010 | 2.936 | 3.103 | 2.855 | 2.946 | 518,510 | +0.04(+1.30%) |
Jul 16, 2010 | 3.216 | 3.238 | 2.892 | 2.909 | 1,252,797 | -0.35(-10.61%) |
Jul 15, 2010 | 3.303 | 3.324 | 3.195 | 3.254 | 479,827 | -0.05(-1.47%) |
Jul 14, 2010 | 3.313 | 3.351 | 3.211 | 3.303 | 322,836 | -0.03(-0.81%) |
Jul 13, 2010 | 3.189 | 3.351 | 3.135 | 3.330 | 915,438 | +0.23(+7.49%) |
Jul 12, 2010 | 3.130 | 3.227 | 3.081 | 3.098 | 264,651 | -0.06(-1.88%) |
Jul 09, 2010 | 3.098 | 3.184 | 3.022 | 3.157 | 383,270 | +0.06(+1.92%) |
Jul 08, 2010 | 3.092 | 3.146 | 2.992 | 3.098 | 472,758 | +0.07(+2.32%) |
Jul 07, 2010 | 2.973 | 3.027 | 2.871 | 3.027 | 519,496 | +0.06(+2.00%) |
Jul 06, 2010 | 3.076 | 3.184 | 2.938 | 2.968 | 891,285 | +0.02(+0.55%) |
Jul 02, 2010 | 3.098 | 3.211 | 2.892 | 2.952 | 737,179 | -0.09(-3.01%) |
Jul 01, 2010 | 3.141 | 3.168 | 2.903 | 3.044 | 760,376 | -0.10(-3.26%) |
Jun 30, 2010 | 3.308 | 3.357 | 3.130 | 3.146 | 1,056,563 | -0.17(-5.05%) |
Jun 29, 2010 | 3.556 | 3.632 | 3.297 | 3.313 | 1,289,564 | -0.28(-7.67%) |
Jun 25, 2010 | 3.535 | 3.680 | 3.475 | 3.589 | 1,787,357 | +0.08(+2.15%) |
Jun 24, 2010 | 3.589 | 3.664 | 3.475 | 3.513 | 1,199,206 | -0.13(-3.70%) |
Jun 23, 2010 | 3.697 | 3.767 | 3.583 | 3.648 | 840,077 | -0.04(-1.17%) |
Jun 22, 2010 | 3.707 | 3.821 | 3.626 | 3.691 | 1,111,203 | +0.00(+0.00%) |
Jun 21, 2010 | 3.680 | 3.764 | 3.572 | 3.691 | 1,220,659 | +0.11(+3.01%) |
Jun 18, 2010 | 3.513 | 3.610 | 3.470 | 3.583 | 1,046,008 | +0.10(+2.79%) |
Jun 17, 2010 | 3.427 | 3.502 | 3.384 | 3.486 | 728,327 | +0.08(+2.38%) |
Jun 16, 2010 | 3.292 | 3.427 | 3.243 | 3.405 | 560,859 | +0.07(+2.10%) |
Jun 15, 2010 | 3.141 | 3.351 | 3.103 | 3.335 | 558,307 | +0.22(+7.11%) |
Jun 14, 2010 | 3.076 | 3.227 | 3.033 | 3.114 | 488,170 | +0.10(+3.22%) |
Jun 11, 2010 | 2.979 | 3.130 | 2.979 | 3.017 | 713,590 | -0.01(-0.27%) |
Jun 10, 2010 | 3.033 | 3.103 | 2.892 | 3.025 | 523,104 | +0.09(+3.03%) |
Jun 09, 2010 | 3.022 | 3.098 | 2.909 | 2.936 | 464,513 | -0.03(-1.09%) |
Jun 08, 2010 | 3.076 | 3.135 | 2.898 | 2.968 | 946,796 | -0.08(-2.48%) |
Jun 07, 2010 | 3.249 | 3.324 | 3.033 | 3.044 | 946,403 | -0.19(-6.00%) |
Jun 04, 2010 | 3.405 | 3.459 | 3.227 | 3.238 | 759,611 | -0.31(-8.68%) |
Jun 03, 2010 | 3.567 | 3.648 | 3.481 | 3.545 | 402,335 | +0.02(+0.61%) |
Jun 02, 2010 | 3.389 | 3.524 | 3.330 | 3.524 | 514,702 | +0.17(+4.98%) |
Jun 01, 2010 | 3.529 | 3.562 | 3.357 | 3.357 | 534,082 | -0.22(-6.25%) |
May 28, 2010 | 3.605 | 3.729 | 3.540 | 3.581 | 554,365 | -0.02(-0.67%) |
May 27, 2010 | 3.389 | 3.621 | 3.389 | 3.605 | 681,024 | +0.34(+10.41%) |
May 26, 2010 | 3.324 | 3.454 | 3.263 | 3.265 | 942,149 | -0.03(-0.82%) |
May 25, 2010 | 3.173 | 3.308 | 3.098 | 3.292 | 714,664 | -0.04(-1.29%) |
May 24, 2010 | 3.481 | 3.556 | 3.330 | 3.335 | 501,071 | -0.15(-4.19%) |
May 21, 2010 | 3.184 | 3.567 | 3.146 | 3.481 | 1,461,321 | +0.21(+6.44%) |
May 20, 2010 | 3.297 | 3.562 | 3.265 | 3.270 | 1,830,834 | -0.38(-10.49%) |
May 19, 2010 | 3.707 | 3.777 | 3.594 | 3.653 | 811,088 | -0.08(-2.17%) |
May 18, 2010 | 3.966 | 4.101 | 3.670 | 3.734 | 1,202,553 | -0.15(-3.76%) |
May 17, 2010 | 3.896 | 3.956 | 3.670 | 3.880 | 919,713 | +0.03(+0.70%) |
May 14, 2010 | 3.831 | 3.923 | 3.734 | 3.853 | 1,105,424 | -0.04(-0.97%) |
May 13, 2010 | 3.939 | 4.015 | 3.831 | 3.891 | 922,784 | -0.05(-1.37%) |
May 12, 2010 | 3.724 | 3.956 | 3.648 | 3.945 | 1,492,907 | +0.25(+6.72%) |
May 11, 2010 | 3.670 | 3.751 | 3.594 | 3.697 | 1,322,564 | +0.00(+0.00%) |
May 10, 2010 | 3.626 | 3.804 | 3.599 | 3.697 | 1,423,336 | +0.22(+6.37%) |
May 07, 2010 | 3.653 | 3.680 | 3.438 | 3.475 | 1,218,261 | -0.18(-5.01%) |
May 06, 2010 | 3.675 | 3.691 | 3.168 | 3.659 | 2,383,673 | -0.11(-2.87%) |
May 05, 2010 | 3.680 | 3.831 | 3.373 | 3.767 | 2,232,338 | +0.10(+2.80%) |
May 04, 2010 | 3.842 | 3.842 | 3.616 | 3.664 | 1,637,406 | -0.27(-6.86%) |