Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.080 | 3.120 | 3.050 | 3.080 | 43,436 | +0.00(+0.00%) |
Jul 29, 2010 | 3.130 | 3.140 | 3.070 | 3.080 | 42,988 | -0.02(-0.65%) |
Jul 28, 2010 | 3.100 | 3.160 | 3.040 | 3.100 | 141,148 | -0.03(-0.96%) |
Jul 27, 2010 | 3.110 | 3.130 | 3.050 | 3.130 | 80,646 | -0.01(-0.32%) |
Jul 26, 2010 | 3.130 | 3.270 | 3.120 | 3.140 | 95,775 | +0.00(+0.00%) |
Jul 23, 2010 | 3.040 | 3.140 | 3.040 | 3.140 | 85,426 | +0.11(+3.63%) |
Jul 22, 2010 | 2.930 | 3.080 | 2.930 | 3.030 | 148,340 | +0.10(+3.41%) |
Jul 21, 2010 | 2.950 | 2.970 | 2.920 | 2.930 | 54,705 | -0.02(-0.68%) |
Jul 20, 2010 | 2.920 | 2.970 | 2.900 | 2.950 | 87,160 | +0.00(+0.00%) |
Jul 19, 2010 | 2.980 | 3.020 | 2.910 | 2.950 | 173,560 | -0.06(-1.99%) |
Jul 16, 2010 | 3.010 | 3.060 | 2.950 | 3.010 | 123,127 | -0.08(-2.59%) |
Jul 15, 2010 | 3.140 | 3.140 | 3.060 | 3.090 | 76,857 | -0.04(-1.28%) |
Jul 14, 2010 | 3.150 | 3.190 | 3.122 | 3.130 | 165,840 | -0.03(-0.95%) |
Jul 13, 2010 | 3.200 | 3.200 | 3.130 | 3.160 | 119,827 | +0.05(+1.61%) |
Jul 12, 2010 | 3.160 | 3.170 | 3.100 | 3.110 | 146,258 | +0.00(+0.00%) |
Jul 09, 2010 | 3.110 | 3.120 | 2.930 | 3.110 | 187,158 | +0.16(+5.42%) |
Jul 08, 2010 | 2.940 | 2.970 | 2.920 | 2.950 | 48,761 | +0.01(+0.34%) |
Jul 07, 2010 | 2.860 | 2.950 | 2.850 | 2.940 | 100,131 | +0.09(+3.15%) |
Jul 06, 2010 | 3.010 | 3.070 | 2.850 | 2.850 | 264,128 | -0.19(-6.25%) |
Jul 02, 2010 | 3.040 | 3.150 | 3.010 | 3.040 | 151,709 | -0.12(-3.80%) |
Jul 01, 2010 | 3.000 | 3.190 | 2.920 | 3.160 | 217,376 | +0.02(+0.64%) |
Jun 30, 2010 | 3.140 | 3.180 | 3.090 | 3.140 | 133,480 | +0.04(+1.29%) |
Jun 29, 2010 | 3.230 | 3.230 | 3.000 | 3.100 | 200,403 | -0.16(-4.91%) |
Jun 25, 2010 | 3.260 | 3.300 | 3.080 | 3.260 | 111,482 | +0.14(+4.49%) |
Jun 24, 2010 | 3.190 | 3.200 | 3.110 | 3.120 | 103,681 | -0.06(-1.89%) |
Jun 23, 2010 | 3.170 | 3.230 | 3.130 | 3.180 | 98,685 | -0.07(-2.15%) |
Jun 22, 2010 | 3.250 | 3.300 | 3.230 | 3.250 | 128,585 | +0.03(+0.93%) |
Jun 21, 2010 | 3.490 | 3.490 | 3.220 | 3.220 | 205,674 | -0.25(-7.20%) |
Jun 18, 2010 | 3.470 | 3.490 | 3.410 | 3.470 | 140,972 | +0.07(+2.06%) |
Jun 17, 2010 | 3.350 | 3.490 | 3.300 | 3.400 | 147,251 | +0.09(+2.72%) |
Jun 16, 2010 | 3.300 | 3.330 | 3.220 | 3.310 | 175,925 | -0.01(-0.30%) |
Jun 15, 2010 | 3.110 | 3.320 | 3.080 | 3.320 | 233,222 | +0.21(+6.75%) |
Jun 14, 2010 | 3.110 | 3.120 | 3.080 | 3.110 | 56,944 | +0.05(+1.63%) |
Jun 11, 2010 | 3.080 | 3.100 | 3.030 | 3.060 | 96,674 | -0.01(-0.33%) |
Jun 10, 2010 | 3.070 | 3.120 | 3.060 | 3.070 | 89,550 | +0.01(+0.33%) |
Jun 09, 2010 | 3.150 | 3.150 | 3.060 | 3.060 | 102,688 | -0.09(-2.86%) |
Jun 08, 2010 | 3.100 | 3.150 | 3.020 | 3.150 | 108,163 | +0.10(+3.28%) |
Jun 07, 2010 | 3.070 | 3.080 | 2.970 | 3.050 | 268,752 | -0.01(-0.33%) |
Jun 04, 2010 | 3.060 | 3.120 | 3.000 | 3.060 | 113,493 | +0.02(+0.66%) |
Jun 03, 2010 | 3.050 | 3.090 | 3.000 | 3.040 | 101,867 | -0.05(-1.62%) |
Jun 02, 2010 | 3.090 | 3.160 | 3.010 | 3.090 | 157,290 | -0.01(-0.32%) |
Jun 01, 2010 | 3.210 | 3.260 | 3.100 | 3.100 | 172,905 | -0.17(-5.20%) |
May 28, 2010 | 3.270 | 3.290 | 3.232 | 3.270 | 120,734 | -0.02(-0.60%) |
May 27, 2010 | 3.200 | 3.350 | 3.200 | 3.290 | 123,549 | +0.14(+4.44%) |
May 26, 2010 | 3.100 | 3.200 | 3.090 | 3.150 | 196,764 | +0.14(+4.65%) |
May 25, 2010 | 3.000 | 3.040 | 2.860 | 3.010 | 286,763 | -0.14(-4.44%) |
May 24, 2010 | 3.000 | 3.210 | 3.000 | 3.150 | 168,167 | +0.10(+3.28%) |
May 21, 2010 | 2.900 | 3.080 | 2.790 | 3.050 | 313,794 | +0.14(+4.81%) |
May 20, 2010 | 2.980 | 3.020 | 2.910 | 2.910 | 492,405 | -0.29(-9.06%) |
May 19, 2010 | 3.330 | 3.370 | 3.050 | 3.200 | 553,620 | -0.20(-5.88%) |
May 18, 2010 | 3.550 | 3.550 | 3.350 | 3.400 | 1,500 | -0.10(-2.86%) |
May 17, 2010 | 3.690 | 3.690 | 3.450 | 3.500 | 182,999 | -0.15(-4.11%) |
May 14, 2010 | 3.650 | 3.860 | 3.580 | 3.650 | 230,400 | -0.15(-3.95%) |
May 13, 2010 | 3.890 | 3.910 | 3.770 | 3.800 | 213,681 | -0.10(-2.56%) |
May 12, 2010 | 3.790 | 3.930 | 3.770 | 3.900 | 512,085 | +0.16(+4.28%) |
May 11, 2010 | 3.660 | 3.760 | 3.650 | 3.740 | 392,045 | +0.22(+6.25%) |
May 10, 2010 | 3.390 | 3.520 | 3.389 | 3.520 | 217,799 | +0.16(+4.76%) |
May 07, 2010 | 3.350 | 3.390 | 3.170 | 3.360 | 500,637 | -0.04(-1.18%) |
May 06, 2010 | 3.550 | 3.590 | 3.150 | 3.400 | 384,256 | -0.13(-3.68%) |
May 05, 2010 | 3.400 | 3.570 | 3.361 | 3.530 | 426,659 | +0.02(+0.57%) |
May 04, 2010 | 3.800 | 3.800 | 3.490 | 3.510 | 391,981 | -0.31(-8.12%) |