Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.923 | 2.970 | 2.923 | 2.970 | 92,510 | +0.03(+1.01%) |
Jul 29, 2010 | 2.982 | 3.000 | 2.929 | 2.940 | 76,266 | -0.01(-0.20%) |
Jul 28, 2010 | 2.994 | 2.994 | 2.929 | 2.946 | 191,410 | -0.05(-1.58%) |
Jul 27, 2010 | 3.077 | 3.077 | 2.964 | 2.994 | 79,587 | -0.08(-2.51%) |
Jul 26, 2010 | 2.982 | 3.071 | 2.964 | 3.071 | 127,194 | +0.11(+3.59%) |
Jul 23, 2010 | 2.893 | 2.982 | 2.869 | 2.964 | 288,738 | +0.05(+1.83%) |
Jul 22, 2010 | 2.858 | 2.911 | 2.858 | 2.911 | 126,898 | +0.09(+3.36%) |
Jul 21, 2010 | 2.899 | 2.899 | 2.781 | 2.816 | 90,178 | -0.08(-2.66%) |
Jul 20, 2010 | 2.787 | 2.899 | 2.769 | 2.893 | 95,690 | +0.09(+3.16%) |
Jul 19, 2010 | 2.887 | 2.900 | 2.793 | 2.804 | 82,011 | -0.07(-2.27%) |
Jul 16, 2010 | 2.875 | 2.899 | 2.864 | 2.869 | 217,647 | -0.02(-0.61%) |
Jul 15, 2010 | 2.887 | 2.911 | 2.869 | 2.887 | 119,086 | -0.01(-0.41%) |
Jul 14, 2010 | 2.852 | 2.911 | 2.840 | 2.899 | 67,108 | -0.01(-0.20%) |
Jul 13, 2010 | 2.781 | 2.917 | 2.775 | 2.905 | 137,200 | +0.15(+5.36%) |
Jul 12, 2010 | 2.822 | 2.875 | 2.751 | 2.757 | 91,905 | -0.08(-2.92%) |
Jul 09, 2010 | 2.763 | 2.858 | 2.757 | 2.840 | 70,941 | +0.07(+2.35%) |
Jul 08, 2010 | 2.816 | 2.822 | 2.686 | 2.775 | 113,739 | -0.02(-0.64%) |
Jul 07, 2010 | 2.733 | 2.793 | 2.698 | 2.793 | 168,553 | +0.04(+1.51%) |
Jul 06, 2010 | 2.828 | 2.946 | 2.692 | 2.751 | 126,016 | -0.04(-1.27%) |
Jul 02, 2010 | 2.822 | 2.864 | 2.769 | 2.787 | 99,283 | -0.01(-0.42%) |
Jul 01, 2010 | 2.739 | 2.834 | 2.674 | 2.798 | 179,727 | +0.07(+2.38%) |
Jun 30, 2010 | 2.804 | 2.822 | 2.733 | 2.733 | 207,440 | -0.05(-1.70%) |
Jun 29, 2010 | 2.793 | 2.864 | 2.781 | 2.781 | 201,337 | -0.16(-5.43%) |
Jun 25, 2010 | 3.088 | 3.195 | 2.816 | 2.940 | 1,240,398 | -0.14(-4.61%) |
Jun 24, 2010 | 3.023 | 3.313 | 2.911 | 3.082 | 347,438 | +0.03(+0.97%) |
Jun 23, 2010 | 3.082 | 3.153 | 3.035 | 3.053 | 133,238 | -0.04(-1.34%) |
Jun 22, 2010 | 3.242 | 3.254 | 3.077 | 3.094 | 96,055 | -0.12(-3.86%) |
Jun 21, 2010 | 3.532 | 3.532 | 3.207 | 3.219 | 165,198 | -0.03(-0.91%) |
Jun 18, 2010 | 3.355 | 3.390 | 3.248 | 3.248 | 185,483 | -0.08(-2.49%) |
Jun 17, 2010 | 3.349 | 3.361 | 3.272 | 3.331 | 121,670 | +0.00(+0.00%) |
Jun 16, 2010 | 3.384 | 3.455 | 3.325 | 3.331 | 93,839 | -0.09(-2.76%) |
Jun 15, 2010 | 3.349 | 3.449 | 3.301 | 3.426 | 84,208 | +0.12(+3.58%) |
Jun 14, 2010 | 3.361 | 3.414 | 3.284 | 3.307 | 94,004 | -0.04(-1.32%) |
Jun 11, 2010 | 3.260 | 3.361 | 3.260 | 3.352 | 38,007 | +0.05(+1.43%) |
Jun 10, 2010 | 3.307 | 3.319 | 3.230 | 3.304 | 100,301 | +0.04(+1.36%) |
Jun 09, 2010 | 3.248 | 3.272 | 3.201 | 3.260 | 104,964 | +0.05(+1.66%) |
Jun 08, 2010 | 3.224 | 3.278 | 3.148 | 3.207 | 92,149 | +0.01(+0.18%) |
Jun 07, 2010 | 3.260 | 3.331 | 3.189 | 3.201 | 95,174 | -0.05(-1.64%) |
Jun 04, 2010 | 3.355 | 3.402 | 3.254 | 3.254 | 133,358 | -0.18(-5.34%) |
Jun 03, 2010 | 3.420 | 3.544 | 3.414 | 3.437 | 52,045 | +0.00(+0.00%) |
Jun 02, 2010 | 3.331 | 3.437 | 3.325 | 3.437 | 65,157 | +0.11(+3.38%) |
Jun 01, 2010 | 3.414 | 3.497 | 3.325 | 3.325 | 97,843 | -0.10(-2.94%) |
May 28, 2010 | 3.455 | 3.491 | 3.396 | 3.426 | 65,325 | -0.03(-0.86%) |
May 27, 2010 | 3.467 | 3.473 | 3.349 | 3.455 | 143,437 | +0.08(+2.28%) |
May 26, 2010 | 3.420 | 3.461 | 3.307 | 3.378 | 85,315 | -0.01(-0.35%) |
May 25, 2010 | 3.432 | 3.461 | 3.337 | 3.390 | 109,429 | -0.05(-1.38%) |
May 24, 2010 | 3.544 | 3.615 | 3.420 | 3.437 | 119,867 | -0.11(-3.01%) |
May 21, 2010 | 3.402 | 3.591 | 3.402 | 3.544 | 162,979 | +0.08(+2.39%) |
May 20, 2010 | 3.574 | 3.710 | 3.432 | 3.461 | 191,246 | -0.20(-5.34%) |
May 19, 2010 | 3.792 | 3.792 | 3.650 | 3.656 | 102,543 | -0.11(-2.98%) |
May 18, 2010 | 3.846 | 3.846 | 3.727 | 3.769 | 66,772 | -0.02(-0.47%) |
May 17, 2010 | 3.822 | 3.828 | 3.704 | 3.786 | 56,117 | +0.00(+0.00%) |
May 14, 2010 | 3.798 | 3.816 | 3.727 | 3.786 | 63,930 | -0.05(-1.39%) |
May 13, 2010 | 3.863 | 3.863 | 3.727 | 3.840 | 77,185 | -0.03(-0.76%) |
May 12, 2010 | 3.721 | 3.875 | 3.649 | 3.869 | 117,324 | +0.14(+3.65%) |
May 11, 2010 | 3.657 | 3.739 | 3.582 | 3.733 | 186,805 | +0.05(+1.27%) |
May 10, 2010 | 3.587 | 3.704 | 3.547 | 3.687 | 122,821 | +0.16(+4.46%) |
May 07, 2010 | 3.482 | 3.587 | 3.407 | 3.529 | 155,210 | +0.05(+1.51%) |
May 06, 2010 | 3.622 | 3.711 | 3.471 | 3.477 | 111,853 | -0.16(-4.33%) |
May 05, 2010 | 3.675 | 3.704 | 3.634 | 3.634 | 79,116 | -0.05(-1.27%) |
May 04, 2010 | 3.617 | 3.687 | 3.593 | 3.681 | 100,144 | +0.01(+0.32%) |