Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.891 | 2.938 | 2.891 | 2.938 | 93,534 | +0.03(+1.01%) |
Jul 29, 2010 | 2.949 | 2.967 | 2.897 | 2.908 | 77,110 | -0.01(-0.20%) |
Jul 28, 2010 | 2.961 | 2.961 | 2.897 | 2.914 | 193,528 | -0.05(-1.58%) |
Jul 27, 2010 | 3.043 | 3.043 | 2.932 | 2.961 | 80,468 | -0.08(-2.50%) |
Jul 26, 2010 | 2.949 | 3.037 | 2.932 | 3.037 | 128,601 | +0.11(+3.59%) |
Jul 23, 2010 | 2.861 | 2.949 | 2.838 | 2.932 | 291,933 | +0.05(+1.83%) |
Jul 22, 2010 | 2.826 | 2.879 | 2.826 | 2.879 | 128,302 | +0.09(+3.36%) |
Jul 21, 2010 | 2.867 | 2.867 | 2.750 | 2.785 | 91,176 | -0.08(-2.66%) |
Jul 20, 2010 | 2.756 | 2.867 | 2.739 | 2.861 | 96,749 | +0.09(+3.16%) |
Jul 19, 2010 | 2.856 | 2.868 | 2.762 | 2.774 | 82,918 | -0.06(-2.27%) |
Jul 16, 2010 | 2.844 | 2.867 | 2.832 | 2.838 | 220,056 | -0.02(-0.61%) |
Jul 15, 2010 | 2.856 | 2.879 | 2.838 | 2.856 | 120,404 | -0.01(-0.41%) |
Jul 14, 2010 | 2.820 | 2.879 | 2.809 | 2.867 | 67,851 | -0.01(-0.20%) |
Jul 13, 2010 | 2.750 | 2.885 | 2.744 | 2.873 | 138,718 | +0.15(+5.36%) |
Jul 12, 2010 | 2.791 | 2.844 | 2.721 | 2.727 | 92,922 | -0.08(-2.92%) |
Jul 09, 2010 | 2.733 | 2.826 | 2.727 | 2.809 | 71,726 | +0.06(+2.35%) |
Jul 08, 2010 | 2.785 | 2.791 | 2.657 | 2.744 | 114,998 | -0.02(-0.64%) |
Jul 07, 2010 | 2.703 | 2.762 | 2.668 | 2.762 | 170,419 | +0.04(+1.51%) |
Jul 06, 2010 | 2.797 | 2.914 | 2.662 | 2.721 | 127,410 | -0.04(-1.27%) |
Jul 02, 2010 | 2.791 | 2.832 | 2.739 | 2.756 | 100,382 | -0.01(-0.42%) |
Jul 01, 2010 | 2.709 | 2.803 | 2.645 | 2.768 | 181,716 | +0.06(+2.38%) |
Jun 30, 2010 | 2.774 | 2.791 | 2.703 | 2.703 | 209,736 | -0.05(-1.70%) |
Jun 29, 2010 | 2.762 | 2.832 | 2.750 | 2.750 | 203,565 | -0.16(-5.43%) |
Jun 25, 2010 | 3.055 | 3.160 | 2.785 | 2.908 | 1,254,125 | -0.14(-4.61%) |
Jun 24, 2010 | 2.990 | 3.277 | 2.879 | 3.049 | 351,283 | +0.03(+0.97%) |
Jun 23, 2010 | 3.049 | 3.119 | 3.002 | 3.019 | 134,712 | -0.04(-1.34%) |
Jun 22, 2010 | 3.207 | 3.218 | 3.043 | 3.060 | 97,118 | -0.12(-3.86%) |
Jun 21, 2010 | 3.493 | 3.493 | 3.172 | 3.183 | 167,026 | -0.03(-0.91%) |
Jun 18, 2010 | 3.318 | 3.353 | 3.213 | 3.213 | 187,535 | -0.08(-2.49%) |
Jun 17, 2010 | 3.312 | 3.324 | 3.236 | 3.294 | 123,016 | +0.00(+0.00%) |
Jun 16, 2010 | 3.347 | 3.417 | 3.289 | 3.294 | 94,877 | -0.09(-2.76%) |
Jun 15, 2010 | 3.312 | 3.412 | 3.265 | 3.388 | 85,140 | +0.12(+3.58%) |
Jun 14, 2010 | 3.324 | 3.376 | 3.248 | 3.271 | 95,045 | -0.04(-1.32%) |
Jun 11, 2010 | 3.224 | 3.324 | 3.224 | 3.315 | 38,428 | +0.05(+1.43%) |
Jun 10, 2010 | 3.271 | 3.283 | 3.195 | 3.268 | 101,411 | +0.04(+1.36%) |
Jun 09, 2010 | 3.213 | 3.236 | 3.166 | 3.224 | 106,125 | +0.05(+1.66%) |
Jun 08, 2010 | 3.189 | 3.242 | 3.113 | 3.172 | 93,168 | +0.01(+0.18%) |
Jun 07, 2010 | 3.224 | 3.294 | 3.154 | 3.166 | 96,227 | -0.05(-1.64%) |
Jun 04, 2010 | 3.318 | 3.365 | 3.218 | 3.218 | 134,834 | -0.18(-5.34%) |
Jun 03, 2010 | 3.382 | 3.505 | 3.376 | 3.400 | 52,621 | +0.00(+0.00%) |
Jun 02, 2010 | 3.294 | 3.400 | 3.289 | 3.400 | 65,879 | +0.11(+3.38%) |
Jun 01, 2010 | 3.376 | 3.458 | 3.289 | 3.289 | 98,926 | -0.10(-2.94%) |
May 28, 2010 | 3.417 | 3.452 | 3.359 | 3.388 | 66,048 | -0.03(-0.86%) |
May 27, 2010 | 3.429 | 3.435 | 3.312 | 3.417 | 145,024 | +0.08(+2.28%) |
May 26, 2010 | 3.382 | 3.423 | 3.271 | 3.341 | 86,259 | -0.01(-0.35%) |
May 25, 2010 | 3.394 | 3.423 | 3.300 | 3.353 | 110,640 | -0.05(-1.38%) |
May 24, 2010 | 3.505 | 3.575 | 3.382 | 3.400 | 121,193 | -0.11(-3.01%) |
May 21, 2010 | 3.365 | 3.551 | 3.365 | 3.505 | 164,783 | +0.08(+2.39%) |
May 20, 2010 | 3.534 | 3.669 | 3.394 | 3.423 | 193,363 | -0.19(-5.34%) |
May 19, 2010 | 3.751 | 3.751 | 3.610 | 3.616 | 103,678 | -0.11(-2.98%) |
May 18, 2010 | 3.804 | 3.804 | 3.687 | 3.727 | 67,511 | -0.02(-0.47%) |
May 17, 2010 | 3.780 | 3.786 | 3.663 | 3.745 | 56,738 | +0.00(+0.00%) |
May 14, 2010 | 3.757 | 3.774 | 3.687 | 3.745 | 64,638 | -0.05(-1.39%) |
May 13, 2010 | 3.821 | 3.821 | 3.687 | 3.798 | 78,039 | -0.03(-0.76%) |
May 12, 2010 | 3.681 | 3.833 | 3.609 | 3.827 | 118,623 | +0.13(+3.65%) |
May 11, 2010 | 3.617 | 3.698 | 3.542 | 3.692 | 188,872 | +0.05(+1.27%) |
May 10, 2010 | 3.548 | 3.664 | 3.508 | 3.646 | 124,180 | +0.16(+4.46%) |
May 07, 2010 | 3.444 | 3.548 | 3.369 | 3.490 | 156,927 | +0.05(+1.51%) |
May 06, 2010 | 3.583 | 3.671 | 3.433 | 3.439 | 113,090 | -0.16(-4.33%) |
May 05, 2010 | 3.635 | 3.664 | 3.594 | 3.594 | 79,991 | -0.05(-1.27%) |
May 04, 2010 | 3.577 | 3.646 | 3.554 | 3.640 | 101,252 | +0.01(+0.32%) |