Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.040 | 3.055 | 3.018 | 3.040 | 84,737 | -0.01(-0.24%) |
Jul 29, 2010 | 3.048 | 3.048 | 2.996 | 3.048 | 66,435 | +0.02(+0.73%) |
Jul 28, 2010 | 2.977 | 3.040 | 2.963 | 3.025 | 112,887 | +0.06(+2.12%) |
Jul 27, 2010 | 3.003 | 3.003 | 2.955 | 2.963 | 77,051 | -0.06(-1.84%) |
Jul 26, 2010 | 2.992 | 3.018 | 2.966 | 3.018 | 83,183 | +0.04(+1.49%) |
Jul 23, 2010 | 2.948 | 2.974 | 2.929 | 2.974 | 58,533 | +0.03(+1.00%) |
Jul 22, 2010 | 2.915 | 2.959 | 2.907 | 2.944 | 116,081 | +0.06(+1.92%) |
Jul 21, 2010 | 2.959 | 2.959 | 2.881 | 2.889 | 111,793 | -0.02(-0.84%) |
Jul 20, 2010 | 2.888 | 2.914 | 2.880 | 2.913 | 74,208 | +0.03(+1.15%) |
Jul 19, 2010 | 2.865 | 2.924 | 2.853 | 2.880 | 97,104 | +0.03(+1.03%) |
Jul 16, 2010 | 2.851 | 2.869 | 2.836 | 2.851 | 90,356 | +0.03(+1.04%) |
Jul 15, 2010 | 2.836 | 2.840 | 2.792 | 2.821 | 87,884 | -0.01(-0.39%) |
Jul 14, 2010 | 2.858 | 2.858 | 2.810 | 2.832 | 67,123 | -0.02(-0.64%) |
Jul 13, 2010 | 2.858 | 2.858 | 2.829 | 2.851 | 70,387 | +0.03(+1.04%) |
Jul 12, 2010 | 2.847 | 2.847 | 2.814 | 2.821 | 58,439 | -0.02(-0.78%) |
Jul 09, 2010 | 2.843 | 2.847 | 2.796 | 2.843 | 107,624 | +0.02(+0.65%) |
Jul 08, 2010 | 2.854 | 2.862 | 2.807 | 2.825 | 65,266 | +0.01(+0.18%) |
Jul 07, 2010 | 2.814 | 2.847 | 2.803 | 2.820 | 79,525 | +0.01(+0.21%) |
Jul 06, 2010 | 2.840 | 2.840 | 2.803 | 2.814 | 65,114 | +0.02(+0.66%) |
Jul 02, 2010 | 2.796 | 2.821 | 2.770 | 2.796 | 95,743 | -0.00(-0.13%) |
Jul 01, 2010 | 2.865 | 2.878 | 2.755 | 2.799 | 155,821 | -0.06(-1.93%) |
Jun 30, 2010 | 2.888 | 2.902 | 2.847 | 2.854 | 76,737 | -0.04(-1.27%) |
Jun 29, 2010 | 2.913 | 2.913 | 2.844 | 2.891 | 60,345 | -0.01(-0.40%) |
Jun 25, 2010 | 2.903 | 2.928 | 2.880 | 2.903 | 62,193 | +0.03(+1.04%) |
Jun 24, 2010 | 2.946 | 2.950 | 2.840 | 2.873 | 158,043 | -0.08(-2.62%) |
Jun 23, 2010 | 2.906 | 2.950 | 2.899 | 2.950 | 63,108 | +0.06(+2.03%) |
Jun 22, 2010 | 2.917 | 2.954 | 2.884 | 2.891 | 74,331 | -0.04(-1.21%) |
Jun 21, 2010 | 3.003 | 3.014 | 2.919 | 2.926 | 102,325 | -0.05(-1.72%) |
Jun 18, 2010 | 2.978 | 2.978 | 2.897 | 2.978 | 151,329 | +0.05(+1.75%) |
Jun 17, 2010 | 2.905 | 2.934 | 2.861 | 2.926 | 136,804 | +0.05(+1.64%) |
Jun 16, 2010 | 2.864 | 2.890 | 2.864 | 2.879 | 44,455 | +0.03(+1.03%) |
Jun 15, 2010 | 2.886 | 2.890 | 2.850 | 2.850 | 105,563 | -0.01(-0.51%) |
Jun 14, 2010 | 2.821 | 2.883 | 2.813 | 2.864 | 56,315 | +0.05(+1.69%) |
Jun 11, 2010 | 2.828 | 2.828 | 2.780 | 2.817 | 104,856 | -0.04(-1.28%) |
Jun 10, 2010 | 2.872 | 2.872 | 2.810 | 2.853 | 78,808 | +0.04(+1.43%) |
Jun 09, 2010 | 2.810 | 2.821 | 2.791 | 2.813 | 72,704 | +0.03(+1.05%) |
Jun 08, 2010 | 2.766 | 2.788 | 2.751 | 2.784 | 62,785 | +0.00(+0.13%) |
Jun 07, 2010 | 2.853 | 2.853 | 2.755 | 2.780 | 76,821 | -0.03(-1.04%) |
Jun 04, 2010 | 2.810 | 2.846 | 2.795 | 2.810 | 70,156 | -0.02(-0.65%) |
Jun 03, 2010 | 2.861 | 2.864 | 2.777 | 2.828 | 70,629 | -0.00(-0.13%) |
Jun 02, 2010 | 2.828 | 2.832 | 2.751 | 2.832 | 93,837 | +0.02(+0.78%) |
Jun 01, 2010 | 2.758 | 2.824 | 2.758 | 2.810 | 103,064 | +0.02(+0.79%) |
May 28, 2010 | 2.788 | 2.788 | 2.744 | 2.788 | 139,612 | +0.03(+1.06%) |
May 27, 2010 | 2.700 | 2.758 | 2.674 | 2.758 | 115,980 | +0.12(+4.57%) |
May 26, 2010 | 2.682 | 2.700 | 2.623 | 2.638 | 132,161 | +0.00(+0.14%) |
May 25, 2010 | 2.645 | 2.645 | 2.598 | 2.634 | 53,813 | -0.04(-1.37%) |
May 24, 2010 | 2.620 | 2.671 | 2.620 | 2.671 | 106,647 | +0.05(+1.95%) |
May 21, 2010 | 2.543 | 2.649 | 2.525 | 2.620 | 386,908 | +0.02(+0.70%) |
May 20, 2010 | 2.579 | 2.660 | 2.561 | 2.601 | 197,342 | -0.05(-1.88%) |
May 19, 2010 | 2.818 | 2.822 | 2.600 | 2.651 | 271,722 | -0.15(-5.19%) |
May 18, 2010 | 2.840 | 2.858 | 2.767 | 2.796 | 76,561 | +0.00(+0.08%) |
May 17, 2010 | 2.854 | 2.858 | 2.778 | 2.794 | 92,755 | -0.06(-2.11%) |
May 14, 2010 | 2.854 | 2.931 | 2.775 | 2.854 | 129,224 | -0.04(-1.38%) |
May 13, 2010 | 2.891 | 2.931 | 2.822 | 2.894 | 164,953 | +0.00(+0.13%) |
May 12, 2010 | 2.891 | 2.891 | 2.865 | 2.891 | 128,106 | +0.02(+0.76%) |
May 11, 2010 | 2.844 | 2.869 | 2.815 | 2.869 | 131,386 | +0.06(+2.20%) |
May 10, 2010 | 2.785 | 2.847 | 2.767 | 2.807 | 182,424 | +0.14(+5.17%) |
May 07, 2010 | 2.622 | 2.706 | 2.597 | 2.669 | 434,714 | +0.06(+2.37%) |
May 06, 2010 | 2.796 | 2.858 | 2.495 | 2.607 | 322,452 | -0.24(-8.42%) |
May 05, 2010 | 2.985 | 2.992 | 2.825 | 2.847 | 343,514 | -0.17(-5.66%) |
May 04, 2010 | 3.051 | 3.051 | 3.018 | 3.018 | 74,097 | -0.03(-1.05%) |