Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.160 | 3.300 | 3.160 | 3.230 | 299,825 | +0.04(+1.25%) |
Jul 29, 2010 | 3.190 | 3.290 | 3.170 | 3.190 | 327,618 | +0.02(+0.63%) |
Jul 28, 2010 | 3.180 | 3.260 | 3.170 | 3.170 | 241,888 | -0.01(-0.31%) |
Jul 27, 2010 | 3.350 | 3.359 | 3.150 | 3.180 | 674,970 | -0.15(-4.50%) |
Jul 26, 2010 | 3.290 | 3.350 | 3.240 | 3.330 | 474,566 | +0.05(+1.52%) |
Jul 23, 2010 | 3.130 | 3.280 | 3.050 | 3.280 | 577,071 | +0.12(+3.80%) |
Jul 22, 2010 | 3.100 | 3.210 | 3.070 | 3.160 | 825,286 | +0.09(+2.93%) |
Jul 21, 2010 | 3.160 | 3.160 | 3.030 | 3.070 | 280,103 | -0.05(-1.60%) |
Jul 20, 2010 | 3.020 | 3.130 | 3.000 | 3.120 | 230,884 | +0.07(+2.30%) |
Jul 19, 2010 | 3.050 | 3.100 | 2.980 | 3.050 | 339,871 | +0.01(+0.33%) |
Jul 16, 2010 | 3.130 | 3.180 | 3.040 | 3.040 | 397,821 | -0.11(-3.49%) |
Jul 15, 2010 | 3.170 | 3.220 | 3.110 | 3.150 | 229,897 | -0.02(-0.63%) |
Jul 14, 2010 | 3.240 | 3.260 | 3.120 | 3.170 | 338,694 | -0.07(-2.16%) |
Jul 13, 2010 | 3.180 | 3.250 | 3.090 | 3.240 | 440,135 | +0.14(+4.52%) |
Jul 12, 2010 | 3.160 | 3.270 | 3.100 | 3.100 | 200,052 | -0.09(-2.82%) |
Jul 09, 2010 | 3.120 | 3.240 | 3.100 | 3.190 | 325,172 | +0.09(+2.90%) |
Jul 08, 2010 | 3.170 | 3.174 | 3.050 | 3.100 | 407,287 | -0.07(-2.21%) |
Jul 07, 2010 | 3.030 | 3.180 | 2.990 | 3.170 | 604,861 | +0.15(+4.97%) |
Jul 06, 2010 | 3.110 | 3.120 | 2.980 | 3.020 | 498,834 | -0.01(-0.33%) |
Jul 02, 2010 | 3.140 | 3.140 | 3.010 | 3.030 | 376,468 | -0.08(-2.57%) |
Jul 01, 2010 | 3.090 | 3.150 | 2.980 | 3.110 | 1,247,250 | +0.02(+0.65%) |
Jun 30, 2010 | 3.240 | 3.290 | 3.070 | 3.090 | 687,010 | -0.14(-4.33%) |
Jun 29, 2010 | 3.340 | 3.340 | 3.230 | 3.230 | 465,634 | -0.17(-5.00%) |
Jun 25, 2010 | 3.370 | 3.400 | 3.264 | 3.400 | 817,890 | +0.14(+4.29%) |
Jun 24, 2010 | 3.250 | 3.370 | 3.220 | 3.260 | 457,842 | -0.03(-0.91%) |
Jun 23, 2010 | 3.170 | 3.310 | 3.170 | 3.290 | 430,620 | +0.13(+4.11%) |
Jun 22, 2010 | 3.350 | 3.380 | 3.160 | 3.160 | 388,587 | -0.18(-5.39%) |
Jun 21, 2010 | 3.540 | 3.560 | 3.230 | 3.340 | 887,511 | -0.14(-4.02%) |
Jun 18, 2010 | 3.540 | 3.600 | 3.480 | 3.480 | 494,039 | -0.03(-0.85%) |
Jun 17, 2010 | 3.600 | 3.600 | 3.470 | 3.510 | 320,090 | -0.08(-2.23%) |
Jun 16, 2010 | 3.550 | 3.730 | 3.510 | 3.590 | 932,660 | +0.15(+4.36%) |
Jun 15, 2010 | 3.440 | 3.460 | 3.360 | 3.440 | 489,619 | +0.06(+1.78%) |
Jun 14, 2010 | 3.380 | 3.450 | 3.310 | 3.380 | 368,353 | +0.06(+1.81%) |
Jun 11, 2010 | 3.230 | 3.320 | 3.200 | 3.320 | 399,576 | +0.05(+1.68%) |
Jun 10, 2010 | 3.180 | 3.300 | 3.150 | 3.265 | 527,046 | +0.14(+4.31%) |
Jun 09, 2010 | 3.250 | 3.290 | 3.110 | 3.130 | 477,754 | -0.07(-2.19%) |
Jun 08, 2010 | 3.240 | 3.300 | 3.070 | 3.200 | 769,875 | -0.01(-0.31%) |
Jun 07, 2010 | 3.490 | 3.490 | 3.200 | 3.210 | 709,601 | -0.24(-6.96%) |
Jun 04, 2010 | 3.570 | 3.650 | 3.430 | 3.450 | 633,684 | -0.24(-6.50%) |
Jun 03, 2010 | 3.520 | 3.700 | 3.500 | 3.690 | 463,506 | +0.14(+3.94%) |
Jun 02, 2010 | 3.400 | 3.550 | 3.370 | 3.550 | 499,416 | +0.18(+5.34%) |
Jun 01, 2010 | 3.430 | 3.570 | 3.370 | 3.370 | 744,425 | -0.11(-3.16%) |
May 28, 2010 | 3.390 | 3.600 | 3.400 | 3.480 | 1,058,218 | +0.09(+2.65%) |
May 27, 2010 | 3.280 | 3.390 | 3.210 | 3.390 | 760,828 | +0.22(+6.94%) |
May 26, 2010 | 3.330 | 3.420 | 3.150 | 3.170 | 850,062 | -0.11(-3.35%) |
May 25, 2010 | 3.170 | 3.330 | 3.100 | 3.280 | 1,307,083 | -0.01(-0.30%) |
May 24, 2010 | 3.320 | 3.450 | 3.290 | 3.290 | 733,033 | -0.05(-1.50%) |
May 21, 2010 | 3.270 | 3.510 | 3.200 | 3.340 | 1,322,700 | +0.00(+0.00%) |
May 20, 2010 | 3.410 | 3.550 | 3.340 | 3.340 | 1,101,873 | -0.28(-7.73%) |
May 19, 2010 | 3.760 | 3.780 | 3.510 | 3.620 | 915,007 | -0.13(-3.47%) |
May 18, 2010 | 3.930 | 3.980 | 3.730 | 3.750 | 826,149 | -0.14(-3.60%) |
May 17, 2010 | 3.920 | 3.920 | 3.650 | 3.890 | 908,485 | +0.02(+0.52%) |
May 14, 2010 | 4.000 | 4.000 | 3.710 | 3.870 | 1,440,476 | -0.18(-4.44%) |
May 13, 2010 | 3.760 | 4.080 | 3.760 | 4.050 | 3,126,527 | +0.30(+8.00%) |
May 12, 2010 | 3.580 | 3.750 | 3.500 | 3.750 | 1,097,600 | +0.20(+5.63%) |
May 11, 2010 | 3.330 | 3.640 | 3.290 | 3.550 | 957,221 | +0.19(+5.65%) |
May 10, 2010 | 3.340 | 3.480 | 3.255 | 3.360 | 633,005 | +0.19(+5.99%) |
May 07, 2010 | 3.240 | 3.330 | 2.990 | 3.170 | 921,489 | +0.00(+0.00%) |
May 06, 2010 | 3.420 | 3.450 | 3.040 | 3.170 | 1,254,426 | -0.27(-7.85%) |
May 05, 2010 | 3.410 | 3.490 | 3.330 | 3.440 | 607,947 | -0.08(-2.27%) |
May 04, 2010 | 3.570 | 3.590 | 3.480 | 3.520 | 753,358 | -0.12(-3.30%) |