Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.864 | 3.900 | 3.831 | 3.847 | 21,353 | +0.05(+1.24%) |
Jul 29, 2010 | 3.690 | 3.800 | 3.690 | 3.800 | 59,180 | +0.11(+3.00%) |
Jul 27, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 361 | +0.10(+2.70%) |
Jul 21, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 7,959 | -0.00(-0.01%) |
Jul 16, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 723 | -0.08(-2.26%) |
Jul 15, 2010 | 3.717 | 3.717 | 3.593 | 3.676 | 8,238 | +0.01(+0.38%) |
Jul 14, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 5,607 | +0.00(+0.00%) |
Jul 12, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Jul 08, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 1,085 | +0.03(+0.76%) |
Jul 07, 2010 | 3.593 | 3.635 | 3.593 | 3.635 | 2,351 | +0.01(+0.23%) |
Jul 06, 2010 | 3.532 | 3.646 | 3.524 | 3.626 | 22,905 | +0.03(+0.85%) |
Jul 01, 2010 | 3.579 | 3.596 | 3.596 | 3.596 | 6,150 | +0.00(+0.00%) |
Jun 30, 2010 | 3.596 | 3.596 | 3.524 | 3.596 | 7,597 | -0.00(-0.08%) |
Jun 25, 2010 | 3.679 | 3.599 | 3.599 | 3.599 | 11,939 | -0.08(-2.11%) |
Jun 24, 2010 | 3.668 | 3.676 | 3.659 | 3.676 | 24,284 | +0.02(+0.53%) |
Jun 22, 2010 | 3.530 | 3.657 | 3.657 | 3.657 | 3,979 | +0.06(+1.77%) |
Jun 21, 2010 | 3.593 | 3.593 | 3.590 | 3.593 | 4,551 | +0.00(+0.00%) |
Jun 18, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 1,490 | -0.08(-2.26%) |
Jun 17, 2010 | 3.673 | 3.676 | 3.673 | 3.676 | 3,979 | +0.01(+0.38%) |
Jun 16, 2010 | 3.654 | 3.662 | 3.593 | 3.662 | 6,874 | +0.03(+0.76%) |
Jun 15, 2010 | 3.640 | 3.640 | 3.635 | 3.635 | 14,472 | -0.10(-2.59%) |
Jun 10, 2010 | 3.659 | 3.731 | 3.731 | 3.731 | 4,341 | +0.19(+5.47%) |
Jun 09, 2010 | 3.538 | 3.538 | 3.538 | 3.538 | 3,618 | +0.01(+0.39%) |
Jun 04, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 0 | -0.18(-4.85%) |
Jun 03, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 719 | +0.00(+0.00%) |
Jun 02, 2010 | 3.593 | 3.704 | 3.483 | 3.704 | 29,671 | +0.03(+0.75%) |
Jun 01, 2010 | 3.676 | 3.676 | 3.676 | 3.676 | 10,854 | -0.04(-1.11%) |
May 28, 2010 | 3.717 | 3.717 | 3.717 | 3.717 | 361 | +0.06(+1.51%) |
May 26, 2010 | 3.654 | 3.662 | 3.662 | 3.662 | 27,135 | +0.14(+3.92%) |
May 25, 2010 | 3.496 | 3.524 | 3.496 | 3.524 | 11,856 | +0.02(+0.47%) |
May 24, 2010 | 3.507 | 3.507 | 3.507 | 3.507 | 361 | -0.07(-2.01%) |
May 21, 2010 | 3.510 | 3.593 | 3.455 | 3.579 | 24,197 | +0.07(+1.97%) |
May 20, 2010 | 3.593 | 3.593 | 3.510 | 3.510 | 31,277 | -0.08(-2.31%) |
May 19, 2010 | 3.552 | 3.593 | 3.552 | 3.593 | 25,688 | -0.07(-1.89%) |
May 18, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 8,133 | +0.00(+0.00%) |
May 17, 2010 | 3.601 | 3.662 | 3.601 | 3.662 | 7,865 | +0.00(+0.00%) |
May 14, 2010 | 3.460 | 3.662 | 3.452 | 3.662 | 5,694 | +0.03(+0.76%) |
May 13, 2010 | 3.657 | 3.662 | 3.635 | 3.635 | 24,602 | -0.03(-0.75%) |
May 12, 2010 | 3.629 | 3.662 | 3.629 | 3.662 | 13,050 | +0.06(+1.69%) |
May 11, 2010 | 3.626 | 3.626 | 3.601 | 3.601 | 2,159 | +0.04(+1.01%) |
May 10, 2010 | 3.488 | 3.593 | 3.488 | 3.565 | 6,874 | +0.03(+0.78%) |
May 07, 2010 | 3.444 | 3.538 | 3.355 | 3.538 | 7,937 | +0.02(+0.71%) |
May 06, 2010 | 3.612 | 3.713 | 3.513 | 3.513 | 45,948 | -0.17(-4.51%) |
May 05, 2010 | 3.726 | 3.726 | 3.588 | 3.679 | 9,045 | +0.04(+1.14%) |
May 04, 2010 | 3.635 | 3.641 | 3.632 | 3.637 | 11,501 | +0.03(+0.77%) |