Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.910 | 3.000 | 2.880 | 2.890 | 95,824 | -0.08(-2.69%) |
Jul 29, 2010 | 2.990 | 3.020 | 2.900 | 2.970 | 65,583 | +0.00(+0.00%) |
Jul 28, 2010 | 2.980 | 3.020 | 2.950 | 2.970 | 93,397 | -0.05(-1.66%) |
Jul 27, 2010 | 2.980 | 3.040 | 2.950 | 3.020 | 148,291 | +0.07(+2.37%) |
Jul 26, 2010 | 2.860 | 2.950 | 2.860 | 2.950 | 157,632 | +0.09(+3.15%) |
Jul 23, 2010 | 2.770 | 2.860 | 2.760 | 2.860 | 142,105 | +0.06(+2.14%) |
Jul 22, 2010 | 2.700 | 2.800 | 2.690 | 2.800 | 265,729 | +0.15(+5.66%) |
Jul 21, 2010 | 2.800 | 2.830 | 2.650 | 2.650 | 77,144 | -0.16(-5.69%) |
Jul 20, 2010 | 2.670 | 2.830 | 2.650 | 2.810 | 123,823 | +0.10(+3.69%) |
Jul 19, 2010 | 2.800 | 2.840 | 2.690 | 2.710 | 162,973 | -0.09(-3.21%) |
Jul 16, 2010 | 2.860 | 2.880 | 2.780 | 2.800 | 197,501 | -0.08(-2.78%) |
Jul 15, 2010 | 2.880 | 2.900 | 2.820 | 2.880 | 108,110 | +0.00(+0.00%) |
Jul 14, 2010 | 2.950 | 2.980 | 2.860 | 2.880 | 132,329 | -0.10(-3.36%) |
Jul 13, 2010 | 2.910 | 3.000 | 2.880 | 2.980 | 205,019 | +0.13(+4.56%) |
Jul 12, 2010 | 2.910 | 2.960 | 2.830 | 2.850 | 128,556 | -0.08(-2.73%) |
Jul 09, 2010 | 2.940 | 2.940 | 2.890 | 2.930 | 62,707 | -0.01(-0.34%) |
Jul 08, 2010 | 2.940 | 3.030 | 2.880 | 2.940 | 169,993 | +0.03(+1.03%) |
Jul 07, 2010 | 2.840 | 2.930 | 2.810 | 2.910 | 259,044 | +0.10(+3.56%) |
Jul 06, 2010 | 2.930 | 2.970 | 2.810 | 2.810 | 128,651 | -0.09(-3.10%) |
Jul 02, 2010 | 2.910 | 2.970 | 2.860 | 2.900 | 90,799 | +0.02(+0.69%) |
Jul 01, 2010 | 2.920 | 2.960 | 2.800 | 2.880 | 169,430 | -0.05(-1.71%) |
Jun 30, 2010 | 2.930 | 3.070 | 2.910 | 2.930 | 151,193 | +0.01(+0.34%) |
Jun 29, 2010 | 3.030 | 3.030 | 2.860 | 2.920 | 281,224 | -0.36(-10.98%) |
Jun 25, 2010 | 3.110 | 3.300 | 3.070 | 3.280 | 1,308,461 | +0.18(+5.81%) |
Jun 24, 2010 | 3.100 | 3.130 | 3.050 | 3.100 | 111,022 | -0.03(-0.96%) |
Jun 23, 2010 | 3.150 | 3.170 | 3.080 | 3.130 | 63,014 | -0.03(-0.95%) |
Jun 22, 2010 | 3.220 | 3.270 | 3.150 | 3.160 | 110,606 | -0.04(-1.25%) |
Jun 21, 2010 | 3.260 | 3.330 | 3.180 | 3.200 | 103,530 | +0.00(+0.00%) |
Jun 18, 2010 | 3.250 | 3.250 | 3.170 | 3.200 | 228,998 | -0.05(-1.54%) |
Jun 17, 2010 | 3.270 | 3.290 | 3.170 | 3.250 | 302,377 | +0.01(+0.31%) |
Jun 16, 2010 | 3.160 | 3.260 | 3.160 | 3.240 | 306,111 | +0.07(+2.21%) |
Jun 15, 2010 | 3.280 | 3.280 | 3.150 | 3.170 | 776,938 | -0.07(-2.16%) |
Jun 14, 2010 | 3.280 | 3.280 | 3.210 | 3.240 | 554,025 | -0.01(-0.31%) |
Jun 11, 2010 | 3.190 | 3.255 | 3.190 | 3.250 | 76,424 | +0.00(+0.00%) |
Jun 10, 2010 | 3.260 | 3.270 | 3.150 | 3.250 | 137,980 | +0.06(+1.88%) |
Jun 09, 2010 | 3.270 | 3.270 | 3.150 | 3.190 | 144,307 | -0.04(-1.24%) |
Jun 08, 2010 | 3.230 | 3.290 | 3.130 | 3.230 | 144,405 | +0.03(+0.94%) |
Jun 07, 2010 | 3.310 | 3.430 | 3.185 | 3.200 | 135,275 | -0.10(-3.03%) |
Jun 04, 2010 | 3.460 | 3.470 | 3.300 | 3.300 | 230,203 | -0.27(-7.56%) |
Jun 03, 2010 | 3.510 | 3.590 | 3.430 | 3.570 | 176,687 | +0.04(+1.13%) |
Jun 02, 2010 | 3.350 | 3.530 | 3.310 | 3.530 | 136,088 | +0.19(+5.69%) |
Jun 01, 2010 | 3.520 | 3.520 | 3.340 | 3.340 | 205,834 | -0.22(-6.18%) |
May 28, 2010 | 3.570 | 3.630 | 3.520 | 3.560 | 154,223 | -0.01(-0.28%) |
May 27, 2010 | 3.560 | 3.620 | 3.410 | 3.570 | 182,368 | +0.09(+2.59%) |
May 26, 2010 | 3.370 | 3.610 | 3.370 | 3.480 | 247,750 | +0.13(+3.88%) |
May 25, 2010 | 3.180 | 3.360 | 3.150 | 3.350 | 184,288 | +0.09(+2.76%) |
May 24, 2010 | 3.230 | 3.330 | 3.210 | 3.260 | 92,653 | +0.04(+1.24%) |
May 21, 2010 | 3.220 | 3.300 | 3.100 | 3.220 | 203,018 | -0.05(-1.53%) |
May 20, 2010 | 3.310 | 3.550 | 3.230 | 3.270 | 350,005 | -0.36(-9.92%) |
May 19, 2010 | 3.810 | 3.853 | 3.600 | 3.630 | 190,610 | -0.18(-4.72%) |
May 18, 2010 | 3.910 | 3.910 | 3.790 | 3.810 | 77,724 | -0.04(-1.04%) |
May 17, 2010 | 3.710 | 3.930 | 3.710 | 3.850 | 118,139 | +0.18(+4.90%) |
May 14, 2010 | 3.880 | 3.900 | 3.650 | 3.670 | 144,910 | -0.27(-6.85%) |
May 13, 2010 | 4.000 | 4.010 | 3.890 | 3.940 | 281,309 | -0.09(-2.23%) |
May 12, 2010 | 3.860 | 4.080 | 3.830 | 4.030 | 270,019 | +0.17(+4.40%) |
May 11, 2010 | 3.870 | 3.930 | 3.720 | 3.860 | 167,860 | +0.04(+1.05%) |
May 10, 2010 | 3.760 | 3.870 | 3.660 | 3.820 | 322,380 | +0.22(+6.11%) |
May 07, 2010 | 3.630 | 3.760 | 3.460 | 3.600 | 555,456 | -0.03(-0.83%) |
May 06, 2010 | 3.750 | 3.780 | 3.500 | 3.630 | 386,252 | -0.12(-3.20%) |
May 05, 2010 | 3.845 | 3.880 | 3.600 | 3.750 | 316,473 | -0.05(-1.32%) |
May 04, 2010 | 3.820 | 3.830 | 3.750 | 3.800 | 287,209 | -0.10(-2.56%) |