Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.036 | 3.084 | 2.980 | 3.048 | 80,524 | +0.01(+0.21%) |
Jul 29, 2010 | 3.115 | 3.119 | 3.042 | 3.042 | 78,534 | -0.08(-2.41%) |
Jul 28, 2010 | 3.128 | 3.153 | 3.096 | 3.117 | 114,436 | +0.02(+0.67%) |
Jul 27, 2010 | 3.163 | 3.203 | 3.086 | 3.096 | 81,982 | -0.02(-0.67%) |
Jul 26, 2010 | 3.096 | 3.117 | 2.992 | 3.117 | 66,745 | +0.04(+1.29%) |
Jul 23, 2010 | 2.854 | 3.103 | 2.854 | 3.078 | 34,391 | +0.21(+7.35%) |
Jul 22, 2010 | 2.946 | 2.946 | 2.846 | 2.867 | 98,960 | -0.05(-1.72%) |
Jul 21, 2010 | 2.996 | 3.036 | 2.913 | 2.917 | 25,543 | -0.05(-1.76%) |
Jul 20, 2010 | 2.950 | 2.973 | 2.898 | 2.969 | 44,238 | +0.00(+0.07%) |
Jul 19, 2010 | 2.973 | 3.040 | 2.930 | 2.967 | 40,914 | -0.03(-0.91%) |
Jul 16, 2010 | 3.171 | 3.232 | 2.990 | 2.994 | 82,773 | -0.21(-6.45%) |
Jul 15, 2010 | 3.378 | 3.397 | 3.173 | 3.201 | 39,216 | -0.18(-5.42%) |
Jul 14, 2010 | 3.397 | 3.409 | 3.374 | 3.384 | 30,689 | -0.02(-0.55%) |
Jul 13, 2010 | 3.138 | 3.403 | 3.138 | 3.403 | 114,096 | +0.29(+9.38%) |
Jul 12, 2010 | 3.134 | 3.196 | 3.111 | 3.111 | 26,397 | -0.03(-1.06%) |
Jul 09, 2010 | 3.153 | 3.157 | 3.126 | 3.144 | 21,294 | -0.02(-0.53%) |
Jul 08, 2010 | 3.088 | 3.207 | 3.088 | 3.161 | 61,877 | +0.08(+2.57%) |
Jul 07, 2010 | 2.973 | 3.094 | 2.973 | 3.082 | 75,066 | +0.11(+3.65%) |
Jul 06, 2010 | 3.013 | 3.059 | 2.938 | 2.973 | 49,873 | +0.00(+0.14%) |
Jul 02, 2010 | 3.032 | 3.075 | 2.969 | 2.969 | 82,322 | -0.04(-1.25%) |
Jul 01, 2010 | 3.179 | 3.224 | 2.973 | 3.007 | 124,479 | -0.13(-4.06%) |
Jun 30, 2010 | 3.253 | 3.292 | 3.134 | 3.134 | 49,552 | -0.11(-3.34%) |
Jun 29, 2010 | 3.265 | 3.342 | 3.207 | 3.242 | 177,120 | -0.07(-2.20%) |
Jun 25, 2010 | 3.342 | 3.463 | 3.240 | 3.315 | 2,678,615 | -0.05(-1.61%) |
Jun 24, 2010 | 3.261 | 3.424 | 3.261 | 3.369 | 132,253 | +0.12(+3.66%) |
Jun 23, 2010 | 3.251 | 3.338 | 3.192 | 3.251 | 96,495 | -0.01(-0.45%) |
Jun 22, 2010 | 3.253 | 3.322 | 3.253 | 3.265 | 44,281 | -0.04(-1.14%) |
Jun 21, 2010 | 3.376 | 3.376 | 3.257 | 3.303 | 23,044 | +0.00(+0.13%) |
Jun 18, 2010 | 3.257 | 3.380 | 3.257 | 3.299 | 97,526 | -0.04(-1.06%) |
Jun 17, 2010 | 3.413 | 3.413 | 3.303 | 3.334 | 57,436 | -0.01(-0.28%) |
Jun 16, 2010 | 3.380 | 3.388 | 3.311 | 3.343 | 49,580 | +0.01(+0.41%) |
Jun 15, 2010 | 3.305 | 3.392 | 3.297 | 3.330 | 49,288 | +0.03(+0.76%) |
Jun 14, 2010 | 3.246 | 3.305 | 3.190 | 3.305 | 35,077 | +0.09(+2.79%) |
Jun 11, 2010 | 3.169 | 3.286 | 3.113 | 3.215 | 47,734 | +0.06(+1.92%) |
Jun 10, 2010 | 2.971 | 3.171 | 2.971 | 3.155 | 45,379 | +0.19(+6.47%) |
Jun 09, 2010 | 3.028 | 3.028 | 2.915 | 2.963 | 166,195 | -0.06(-2.10%) |
Jun 08, 2010 | 3.109 | 3.121 | 2.942 | 3.026 | 215,473 | -0.02(-0.65%) |
Jun 07, 2010 | 3.140 | 3.167 | 2.959 | 3.046 | 65,676 | +0.02(+0.55%) |
Jun 04, 2010 | 3.046 | 3.046 | 2.967 | 3.030 | 12,229 | +0.06(+2.04%) |
Jun 03, 2010 | 2.980 | 3.048 | 2.894 | 2.969 | 56,237 | -0.05(-1.79%) |
Jun 02, 2010 | 2.888 | 3.028 | 2.888 | 3.023 | 49,667 | +0.02(+0.76%) |
Jun 01, 2010 | 3.090 | 3.151 | 2.980 | 3.000 | 67,747 | -0.14(-4.39%) |
May 28, 2010 | 3.128 | 3.165 | 3.092 | 3.138 | 27,907 | +0.01(+0.33%) |
May 27, 2010 | 3.194 | 3.194 | 3.092 | 3.128 | 56,822 | +0.04(+1.15%) |
May 26, 2010 | 3.038 | 3.092 | 3.022 | 3.092 | 14,387 | +0.12(+4.00%) |
May 25, 2010 | 2.959 | 3.036 | 2.923 | 2.973 | 30,133 | -0.09(-2.99%) |
May 24, 2010 | 2.963 | 3.078 | 2.944 | 3.065 | 83,258 | +0.06(+1.94%) |
May 21, 2010 | 3.088 | 3.142 | 2.910 | 3.007 | 148,699 | -0.20(-6.18%) |
May 20, 2010 | 3.445 | 3.497 | 3.042 | 3.205 | 150,435 | -0.31(-8.89%) |
May 19, 2010 | 3.543 | 3.578 | 3.486 | 3.518 | 38,684 | -0.08(-2.20%) |
May 18, 2010 | 3.609 | 3.684 | 3.568 | 3.597 | 71,014 | +0.02(+0.47%) |
May 17, 2010 | 3.551 | 3.616 | 3.499 | 3.580 | 133,846 | -0.01(-0.29%) |
May 14, 2010 | 3.558 | 3.680 | 3.547 | 3.591 | 73,316 | -0.13(-3.42%) |
May 13, 2010 | 3.734 | 3.878 | 3.634 | 3.718 | 156,511 | +0.09(+2.35%) |
May 12, 2010 | 3.365 | 3.772 | 3.365 | 3.632 | 372,268 | +0.30(+9.01%) |
May 11, 2010 | 3.340 | 3.365 | 3.274 | 3.332 | 46,338 | +0.06(+1.78%) |
May 10, 2010 | 3.351 | 3.386 | 3.274 | 3.274 | 89,608 | -0.03(-0.95%) |
May 07, 2010 | 3.363 | 3.367 | 3.305 | 3.305 | 40,708 | -0.06(-1.86%) |
May 06, 2010 | 3.357 | 3.382 | 3.224 | 3.367 | 54,343 | +0.00(+0.00%) |
May 05, 2010 | 3.347 | 3.367 | 3.336 | 3.367 | 24,517 | +0.03(+0.94%) |
May 04, 2010 | 3.330 | 3.372 | 3.284 | 3.336 | 38,118 | +0.02(+0.57%) |