Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.521 | 3.558 | 3.461 | 3.521 | 786,771 | -0.01(-0.36%) |
Jul 29, 2010 | 3.603 | 3.611 | 3.500 | 3.533 | 515,165 | -0.03(-0.90%) |
Jul 28, 2010 | 3.566 | 3.604 | 3.517 | 3.566 | 9,435 | +0.01(+0.36%) |
Jul 27, 2010 | 3.600 | 3.604 | 3.532 | 3.553 | 1,018,581 | -0.02(-0.45%) |
Jul 26, 2010 | 3.533 | 3.574 | 3.508 | 3.569 | 1,066,411 | +0.04(+1.23%) |
Jul 23, 2010 | 3.450 | 3.530 | 3.445 | 3.525 | 1,046,590 | +0.06(+1.86%) |
Jul 22, 2010 | 3.432 | 3.472 | 3.419 | 3.461 | 1,800,229 | +0.07(+2.09%) |
Jul 21, 2010 | 3.474 | 3.474 | 3.387 | 3.390 | 777,627 | -0.06(-1.73%) |
Jul 20, 2010 | 3.361 | 3.451 | 3.353 | 3.450 | 724,884 | +0.05(+1.47%) |
Jul 19, 2010 | 3.374 | 3.403 | 3.353 | 3.400 | 814,278 | +0.03(+1.01%) |
Jul 16, 2010 | 3.366 | 3.461 | 3.356 | 3.366 | 1,376,957 | -0.10(-2.84%) |
Jul 15, 2010 | 3.498 | 3.504 | 3.425 | 3.464 | 949,907 | -0.04(-1.06%) |
Jul 14, 2010 | 3.521 | 3.538 | 3.477 | 3.501 | 786,703 | -0.04(-1.05%) |
Jul 13, 2010 | 3.538 | 3.546 | 3.498 | 3.538 | 23,058 | +0.07(+2.09%) |
Jul 12, 2010 | 3.437 | 3.477 | 3.437 | 3.466 | 2,031,071 | +0.01(+0.28%) |
Jul 09, 2010 | 3.456 | 3.456 | 3.421 | 3.456 | 587,971 | +0.01(+0.33%) |
Jul 08, 2010 | 3.445 | 3.445 | 3.353 | 3.445 | 16,315 | +0.09(+2.74%) |
Jul 07, 2010 | 3.292 | 3.356 | 3.280 | 3.353 | 848,633 | +0.07(+2.21%) |
Jul 06, 2010 | 3.280 | 3.358 | 3.255 | 3.280 | 17,723 | +0.00(+0.10%) |
Jul 02, 2010 | 3.277 | 3.319 | 3.255 | 3.277 | 1,077,311 | -0.01(-0.44%) |
Jul 01, 2010 | 3.329 | 3.329 | 3.245 | 3.292 | 1,153,888 | -0.04(-1.30%) |
Jun 30, 2010 | 3.335 | 3.403 | 3.329 | 3.335 | 18,499 | -0.03(-0.77%) |
Jun 29, 2010 | 3.395 | 3.408 | 3.342 | 3.361 | 1,487,908 | -0.05(-1.47%) |
Jun 25, 2010 | 3.411 | 3.419 | 3.358 | 3.411 | 2,445,428 | +0.05(+1.44%) |
Jun 24, 2010 | 3.363 | 3.430 | 3.359 | 3.363 | 680,671 | -0.03(-0.86%) |
Jun 23, 2010 | 3.409 | 3.424 | 3.369 | 3.392 | 801,257 | -0.03(-0.85%) |
Jun 22, 2010 | 3.421 | 3.480 | 3.411 | 3.421 | 6,972 | -0.02(-0.56%) |
Jun 21, 2010 | 3.496 | 3.496 | 3.429 | 3.440 | 821,828 | -0.01(-0.42%) |
Jun 18, 2010 | 3.454 | 3.467 | 3.443 | 3.454 | 1,674,984 | -0.00(-0.14%) |
Jun 17, 2010 | 3.459 | 3.471 | 3.432 | 3.459 | 1,352 | +0.00(+0.09%) |
Jun 16, 2010 | 3.474 | 3.487 | 3.446 | 3.456 | 727,638 | -0.03(-0.83%) |
Jun 15, 2010 | 3.485 | 3.498 | 3.421 | 3.485 | 12,121 | +0.08(+2.27%) |
Jun 14, 2010 | 3.477 | 3.477 | 3.404 | 3.408 | 904,540 | -0.05(-1.45%) |
Jun 11, 2010 | 3.393 | 3.458 | 3.388 | 3.458 | 399,890 | +0.03(+0.80%) |
Jun 10, 2010 | 3.422 | 3.430 | 3.375 | 3.430 | 697,849 | +0.06(+1.87%) |
Jun 09, 2010 | 3.388 | 3.438 | 3.345 | 3.367 | 1,269,697 | -0.00(-0.10%) |
Jun 08, 2010 | 3.335 | 3.385 | 3.319 | 3.371 | 1,159,639 | +0.05(+1.36%) |
Jun 07, 2010 | 3.358 | 3.392 | 3.301 | 3.325 | 1,151,214 | -0.01(-0.43%) |
Jun 04, 2010 | 3.340 | 3.424 | 3.330 | 3.340 | 1,430,240 | -0.12(-3.45%) |
Jun 03, 2010 | 3.459 | 3.472 | 3.425 | 3.459 | 1,026,646 | +0.00(+0.00%) |
Jun 02, 2010 | 3.459 | 3.461 | 3.361 | 3.459 | 1,028,860 | +0.09(+2.53%) |
Jun 01, 2010 | 3.374 | 3.463 | 3.361 | 3.374 | 9,832 | -0.05(-1.55%) |
May 28, 2010 | 3.427 | 3.458 | 3.406 | 3.427 | 656,725 | -0.04(-1.02%) |
May 27, 2010 | 3.435 | 3.463 | 3.390 | 3.463 | 897,958 | +0.09(+2.63%) |
May 26, 2010 | 3.374 | 3.433 | 3.351 | 3.374 | 9,863 | +0.01(+0.34%) |
May 25, 2010 | 3.277 | 3.384 | 3.247 | 3.363 | 1,538,747 | +0.01(+0.38%) |
May 24, 2010 | 3.358 | 3.388 | 3.309 | 3.350 | 1,029,593 | -0.01(-0.24%) |
May 21, 2010 | 3.300 | 3.390 | 3.282 | 3.358 | 1,547,748 | +0.01(+0.24%) |
May 20, 2010 | 3.417 | 3.442 | 3.348 | 3.350 | 1,672,683 | -0.19(-5.24%) |
May 19, 2010 | 3.500 | 3.563 | 3.500 | 3.535 | 1,581,049 | +0.02(+0.50%) |
May 18, 2010 | 3.666 | 3.666 | 3.493 | 3.517 | 2,133,951 | -0.11(-2.98%) |
May 17, 2010 | 3.609 | 3.646 | 3.504 | 3.625 | 1,744,167 | +0.04(+1.22%) |
May 14, 2010 | 3.582 | 3.598 | 3.551 | 3.582 | 990,863 | -0.03(-0.85%) |
May 13, 2010 | 3.674 | 3.695 | 3.600 | 3.612 | 1,401,498 | -0.08(-2.27%) |
May 12, 2010 | 3.608 | 3.704 | 3.585 | 3.696 | 1,080,778 | +0.10(+2.92%) |
May 11, 2010 | 3.571 | 3.625 | 3.558 | 3.591 | 833,000 | +0.03(+0.95%) |
May 10, 2010 | 3.532 | 3.558 | 3.525 | 3.558 | 1,417,404 | +0.21(+6.26%) |
May 07, 2010 | 3.396 | 3.435 | 3.325 | 3.348 | 1,547,544 | -0.08(-2.30%) |
May 06, 2010 | 3.427 | 3.541 | 3.298 | 3.427 | 620 | -0.13(-3.71%) |
May 05, 2010 | 3.534 | 3.559 | 3.511 | 3.559 | 801,975 | +0.04(+1.09%) |
May 04, 2010 | 3.508 | 3.540 | 3.476 | 3.521 | 1,112,933 | -0.04(-1.13%) |