Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.850 | 3.900 | 3.840 | 3.900 | 2,113 | +0.00(+0.00%) |
Jul 29, 2010 | 3.860 | 3.930 | 3.850 | 3.900 | 12,869 | +0.07(+1.83%) |
Jul 28, 2010 | 3.890 | 3.890 | 3.830 | 3.830 | 494 | -0.11(-2.79%) |
Jul 27, 2010 | 3.880 | 3.940 | 3.850 | 3.940 | 16,486 | -0.06(-1.50%) |
Jul 26, 2010 | 3.950 | 4.000 | 3.940 | 4.000 | 4,192 | +0.05(+1.27%) |
Jul 23, 2010 | 3.940 | 3.980 | 3.910 | 3.950 | 52,443 | +0.09(+2.33%) |
Jul 22, 2010 | 3.850 | 3.930 | 3.850 | 3.860 | 10,677 | +0.11(+2.93%) |
Jul 21, 2010 | 3.760 | 3.800 | 3.670 | 3.750 | 10,950 | +0.12(+3.31%) |
Jul 20, 2010 | 3.640 | 3.740 | 3.630 | 3.630 | 8,130 | -0.05(-1.36%) |
Jul 19, 2010 | 3.620 | 3.680 | 3.600 | 3.680 | 2,461 | +0.02(+0.55%) |
Jul 16, 2010 | 3.630 | 3.700 | 3.630 | 3.660 | 3,893 | -0.07(-1.88%) |
Jul 15, 2010 | 3.730 | 3.730 | 3.730 | 3.730 | 3,000 | +0.05(+1.36%) |
Jul 14, 2010 | 3.700 | 3.760 | 3.680 | 3.680 | 2,111 | -0.15(-3.92%) |
Jul 13, 2010 | 3.750 | 3.830 | 3.750 | 3.830 | 11,141 | +0.19(+5.22%) |
Jul 12, 2010 | 3.690 | 3.690 | 3.640 | 3.640 | 10,470 | -0.10(-2.67%) |
Jul 09, 2010 | 3.660 | 3.740 | 3.650 | 3.740 | 8,609 | +0.12(+3.31%) |
Jul 08, 2010 | 3.650 | 3.660 | 3.620 | 3.620 | 22,217 | -0.05(-1.36%) |
Jul 07, 2010 | 3.520 | 3.670 | 3.520 | 3.670 | 159,954 | +0.07(+1.94%) |
Jul 06, 2010 | 3.640 | 3.650 | 3.550 | 3.600 | 7,387 | +0.15(+4.35%) |
Jul 02, 2010 | 3.470 | 3.480 | 3.410 | 3.450 | 36,548 | +0.08(+2.37%) |
Jul 01, 2010 | 3.340 | 3.370 | 3.300 | 3.370 | 3,049 | -0.04(-1.17%) |
Jun 30, 2010 | 3.430 | 3.500 | 3.410 | 3.410 | 22,500 | -0.05(-1.45%) |
Jun 29, 2010 | 3.530 | 3.530 | 3.450 | 3.460 | 32,345 | -0.11(-3.08%) |
Jun 25, 2010 | 3.570 | 3.570 | 3.560 | 3.570 | 1,525 | -0.03(-0.83%) |
Jun 24, 2010 | 3.600 | 3.650 | 3.600 | 3.600 | 2,718 | -0.12(-3.23%) |
Jun 23, 2010 | 3.700 | 3.720 | 3.650 | 3.720 | 11,465 | -0.10(-2.62%) |
Jun 22, 2010 | 3.760 | 3.820 | 3.740 | 3.820 | 2,575 | +0.05(+1.33%) |
Jun 21, 2010 | 3.850 | 3.860 | 3.760 | 3.770 | 104,683 | +0.10(+2.72%) |
Jun 18, 2010 | 3.710 | 3.730 | 3.670 | 3.670 | 5,318 | +0.01(+0.27%) |
Jun 17, 2010 | 3.690 | 3.690 | 3.660 | 3.660 | 2,500 | +0.03(+0.83%) |
Jun 16, 2010 | 3.640 | 3.700 | 3.630 | 3.630 | 2,890 | -0.02(-0.55%) |
Jun 15, 2010 | 3.650 | 3.650 | 3.620 | 3.650 | 1,600 | -0.02(-0.54%) |
Jun 14, 2010 | 3.680 | 3.700 | 3.630 | 3.670 | 8,229 | +0.08(+2.23%) |
Jun 11, 2010 | 3.600 | 3.600 | 3.590 | 3.590 | 7,505 | -0.10(-2.71%) |
Jun 10, 2010 | 3.650 | 3.690 | 3.620 | 3.690 | 46,600 | +0.13(+3.65%) |
Jun 09, 2010 | 3.490 | 3.560 | 3.470 | 3.560 | 5,905 | +0.21(+6.27%) |
Jun 08, 2010 | 3.350 | 3.350 | 3.340 | 3.350 | 2,478 | +0.04(+1.21%) |
Jun 07, 2010 | 3.350 | 3.360 | 3.300 | 3.310 | 5,209 | +0.07(+2.16%) |
Jun 04, 2010 | 3.310 | 3.340 | 3.240 | 3.240 | 7,049 | -0.16(-4.71%) |
Jun 03, 2010 | 3.380 | 3.470 | 3.380 | 3.400 | 10,609 | +0.00(+0.00%) |
Jun 02, 2010 | 3.310 | 3.400 | 3.310 | 3.400 | 1,750 | +0.16(+4.94%) |
Jun 01, 2010 | 3.240 | 3.240 | 3.240 | 3.240 | 228 | +0.02(+0.62%) |
May 28, 2010 | 3.270 | 3.300 | 3.200 | 3.220 | 46,139 | -0.16(-4.73%) |
May 27, 2010 | 3.290 | 3.430 | 3.230 | 3.380 | 14,842 | -0.02(-0.59%) |
May 26, 2010 | 3.340 | 3.400 | 3.340 | 3.400 | 15,206 | +0.25(+7.94%) |
May 25, 2010 | 3.070 | 3.210 | 3.070 | 3.150 | 7,245 | -0.09(-2.78%) |
May 24, 2010 | 3.230 | 3.240 | 3.200 | 3.240 | 8,905 | -0.06(-1.82%) |
May 21, 2010 | 3.150 | 3.300 | 3.140 | 3.300 | 62,854 | -0.03(-0.90%) |
May 20, 2010 | 3.160 | 3.330 | 3.160 | 3.330 | 51,395 | -0.02(-0.60%) |
May 19, 2010 | 3.410 | 3.450 | 3.340 | 3.350 | 41,275 | -0.14(-4.01%) |
May 18, 2010 | 3.610 | 3.640 | 3.490 | 3.490 | 96,066 | -0.12(-3.32%) |
May 17, 2010 | 3.580 | 3.610 | 3.580 | 3.610 | 5,288 | -0.02(-0.55%) |
May 14, 2010 | 3.640 | 3.640 | 3.550 | 3.630 | 5,261 | -0.05(-1.36%) |
May 13, 2010 | 3.700 | 3.700 | 3.680 | 3.680 | 3,104 | -0.07(-1.87%) |
May 12, 2010 | 3.700 | 3.750 | 3.690 | 3.750 | 9,170 | +0.13(+3.59%) |
May 11, 2010 | 3.590 | 3.620 | 3.550 | 3.620 | 17,058 | +0.08(+2.26%) |
May 10, 2010 | 3.500 | 3.610 | 3.500 | 3.540 | 48,951 | +0.22(+6.63%) |
May 07, 2010 | 3.370 | 3.390 | 3.260 | 3.320 | 21,650 | -0.13(-3.77%) |
May 06, 2010 | 3.460 | 3.460 | 3.320 | 3.450 | 2,470 | +0.02(+0.58%) |
May 05, 2010 | 3.470 | 3.500 | 3.400 | 3.430 | 23,565 | -0.09(-2.56%) |
May 04, 2010 | 3.550 | 3.600 | 3.520 | 3.520 | 9,466 | -0.18(-4.86%) |