Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.444 | 3.484 | 3.380 | 3.444 | 867,537 | -0.04(-1.15%) |
Jul 29, 2010 | 3.570 | 3.587 | 3.444 | 3.484 | 3,230,921 | +0.03(+0.83%) |
Jul 28, 2010 | 3.495 | 3.512 | 3.449 | 3.455 | 743,868 | -0.02(-0.50%) |
Jul 27, 2010 | 3.512 | 3.518 | 3.449 | 3.472 | 772,460 | +0.09(+2.71%) |
Jul 26, 2010 | 3.317 | 3.398 | 3.300 | 3.380 | 1,488,445 | +0.02(+0.68%) |
Jul 23, 2010 | 3.266 | 3.365 | 3.249 | 3.358 | 1,416,390 | +0.07(+2.09%) |
Jul 22, 2010 | 3.214 | 3.312 | 3.214 | 3.289 | 1,023,223 | +0.16(+5.13%) |
Jul 21, 2010 | 3.220 | 3.226 | 3.111 | 3.128 | 1,963,144 | -0.08(-2.50%) |
Jul 20, 2010 | 3.146 | 3.217 | 3.134 | 3.209 | 1,964,968 | -0.03(-0.89%) |
Jul 19, 2010 | 3.249 | 3.272 | 3.197 | 3.237 | 896,691 | +0.05(+1.44%) |
Jul 16, 2010 | 3.191 | 3.306 | 3.186 | 3.191 | 1,176,996 | -0.17(-4.95%) |
Jul 15, 2010 | 3.398 | 3.403 | 3.283 | 3.358 | 1,305,709 | -0.02(-0.68%) |
Jul 14, 2010 | 3.363 | 3.415 | 3.346 | 3.380 | 866,963 | -0.02(-0.51%) |
Jul 13, 2010 | 3.358 | 3.398 | 3.340 | 3.398 | 1,044,741 | +0.09(+2.60%) |
Jul 12, 2010 | 3.300 | 3.346 | 3.289 | 3.312 | 737,049 | -0.06(-1.87%) |
Jul 09, 2010 | 3.375 | 3.375 | 3.306 | 3.375 | 809,453 | +0.02(+0.51%) |
Jul 08, 2010 | 3.306 | 3.375 | 3.295 | 3.358 | 1,322,886 | +0.10(+3.17%) |
Jul 07, 2010 | 3.146 | 3.266 | 3.134 | 3.254 | 1,873,425 | +0.10(+3.09%) |
Jul 06, 2010 | 3.203 | 3.220 | 3.105 | 3.157 | 1,296,122 | +0.05(+1.47%) |
Jul 02, 2010 | 3.111 | 3.203 | 3.083 | 3.111 | 1,385,461 | +0.01(+0.37%) |
Jul 01, 2010 | 3.134 | 3.140 | 3.037 | 3.100 | 2,811,074 | +0.07(+2.46%) |
Jun 30, 2010 | 3.088 | 3.134 | 3.020 | 3.025 | 3,163,159 | -0.06(-2.04%) |
Jun 29, 2010 | 3.146 | 3.146 | 3.065 | 3.088 | 2,462,932 | -0.26(-7.71%) |
Jun 25, 2010 | 3.346 | 3.352 | 3.254 | 3.346 | 1,312,942 | -0.01(-0.17%) |
Jun 24, 2010 | 3.409 | 3.409 | 3.317 | 3.352 | 1,126,999 | -0.06(-1.85%) |
Jun 23, 2010 | 3.421 | 3.449 | 3.358 | 3.415 | 1,254,491 | -0.01(-0.33%) |
Jun 22, 2010 | 3.495 | 3.518 | 3.409 | 3.426 | 1,168,215 | -0.13(-3.55%) |
Jun 21, 2010 | 3.598 | 3.616 | 3.524 | 3.552 | 1,453,919 | +0.05(+1.31%) |
Jun 18, 2010 | 3.507 | 3.529 | 3.478 | 3.507 | 1,087,220 | -0.02(-0.65%) |
Jun 17, 2010 | 3.552 | 3.561 | 3.484 | 3.529 | 1,308,646 | -0.01(-0.32%) |
Jun 16, 2010 | 3.529 | 3.575 | 3.518 | 3.541 | 2,043,943 | +0.03(+0.82%) |
Jun 15, 2010 | 3.444 | 3.518 | 3.409 | 3.512 | 2,284,676 | +0.23(+6.98%) |
Jun 14, 2010 | 3.317 | 3.358 | 3.277 | 3.283 | 1,658,081 | +0.10(+3.06%) |
Jun 11, 2010 | 3.100 | 3.191 | 3.100 | 3.186 | 1,207,481 | +0.02(+0.54%) |
Jun 10, 2010 | 3.100 | 3.174 | 3.094 | 3.168 | 1,936,656 | +0.17(+5.74%) |
Jun 09, 2010 | 3.054 | 3.088 | 2.974 | 2.997 | 5,079,769 | -0.06(-2.06%) |
Jun 08, 2010 | 3.002 | 3.065 | 2.951 | 3.060 | 3,154,139 | +0.08(+2.69%) |
Jun 07, 2010 | 3.077 | 3.094 | 2.979 | 2.979 | 1,874,159 | -0.04(-1.33%) |
Jun 04, 2010 | 3.020 | 3.157 | 3.008 | 3.020 | 7,433,085 | -0.29(-8.67%) |
Jun 03, 2010 | 3.358 | 3.386 | 3.266 | 3.306 | 3,381,311 | -0.01(-0.35%) |
Jun 02, 2010 | 3.203 | 3.323 | 3.191 | 3.317 | 2,253,332 | +0.13(+4.14%) |
Jun 01, 2010 | 3.168 | 3.283 | 3.163 | 3.186 | 1,708,831 | -0.08(-2.46%) |
May 28, 2010 | 3.266 | 3.340 | 3.232 | 3.266 | 1,730,941 | -0.10(-2.90%) |
May 27, 2010 | 3.237 | 3.369 | 3.220 | 3.363 | 1,797,929 | +0.29(+9.51%) |
May 26, 2010 | 3.134 | 3.174 | 3.060 | 3.071 | 6,215,549 | -0.09(-2.90%) |
May 25, 2010 | 3.048 | 3.174 | 3.022 | 3.163 | 2,737,622 | -0.05(-1.43%) |
May 24, 2010 | 3.289 | 3.300 | 3.209 | 3.209 | 7,544,941 | -0.20(-5.88%) |
May 21, 2010 | 3.272 | 3.415 | 3.266 | 3.409 | 14,177,477 | +0.10(+3.12%) |
May 20, 2010 | 3.277 | 3.403 | 3.260 | 3.306 | 21,079,010 | -0.22(-6.33%) |
May 19, 2010 | 3.478 | 3.547 | 3.438 | 3.529 | 2,489,794 | +0.07(+2.16%) |
May 18, 2010 | 3.615 | 3.633 | 3.438 | 3.455 | 3,932,698 | -0.07(-1.95%) |
May 17, 2010 | 3.518 | 3.535 | 3.389 | 3.524 | 3,990,043 | +0.02(+0.49%) |
May 14, 2010 | 3.507 | 3.575 | 3.438 | 3.507 | 4,137,789 | -0.12(-3.32%) |
May 13, 2010 | 3.667 | 3.696 | 3.615 | 3.627 | 1,398,113 | -0.11(-2.91%) |
May 12, 2010 | 3.696 | 3.764 | 3.678 | 3.736 | 2,210,628 | -0.01(-0.31%) |
May 11, 2010 | 3.839 | 3.862 | 3.736 | 3.747 | 1,838,290 | -0.10(-2.68%) |
May 10, 2010 | 3.844 | 3.868 | 3.810 | 3.850 | 4,364,935 | +0.48(+14.09%) |
May 07, 2010 | 3.421 | 3.466 | 3.260 | 3.375 | 6,441,332 | -0.05(-1.34%) |
May 06, 2010 | 3.604 | 3.655 | 3.002 | 3.421 | 7,327,576 | -0.28(-7.44%) |
May 05, 2010 | 3.713 | 3.764 | 3.678 | 3.696 | 4,517,022 | -0.13(-3.44%) |
May 04, 2010 | 3.885 | 3.885 | 3.770 | 3.827 | 5,591,023 | -0.23(-5.78%) |