Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.447 | 3.447 | 3.428 | 3.447 | 7,360 | +0.02(+0.58%) |
Jul 29, 2010 | 3.425 | 3.438 | 3.425 | 3.428 | 11,560 | +0.01(+0.29%) |
Jul 28, 2010 | 3.425 | 3.425 | 3.308 | 3.417 | 72,400 | -0.02(-0.51%) |
Jul 27, 2010 | 3.458 | 3.458 | 3.435 | 3.435 | 10,800 | -0.04(-1.27%) |
Jul 26, 2010 | 3.460 | 3.482 | 3.450 | 3.479 | 22,224 | +0.03(+0.77%) |
Jul 23, 2010 | 3.433 | 3.453 | 3.433 | 3.453 | 4,356 | +0.01(+0.29%) |
Jul 22, 2010 | 3.450 | 3.453 | 3.442 | 3.442 | 3,864 | +0.00(+0.01%) |
Jul 21, 2010 | 3.413 | 3.450 | 3.413 | 3.442 | 27,600 | -0.03(-0.92%) |
Jul 20, 2010 | 3.495 | 3.502 | 3.474 | 3.474 | 15,440 | -0.03(-0.74%) |
Jul 19, 2010 | 3.502 | 3.502 | 3.500 | 3.500 | 6,000 | -0.00(-0.07%) |
Jul 16, 2010 | 3.502 | 3.525 | 3.500 | 3.502 | 13,920 | +0.02(+0.65%) |
Jul 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 800 | +0.00(+0.12%) |
Jul 14, 2010 | 3.513 | 3.522 | 3.475 | 3.476 | 15,368 | -0.04(-1.01%) |
Jul 13, 2010 | 3.475 | 3.511 | 3.475 | 3.511 | 5,200 | +0.04(+1.04%) |
Jul 12, 2010 | 3.493 | 3.525 | 3.475 | 3.475 | 19,176 | -0.00(-0.07%) |
Jul 09, 2010 | 3.478 | 3.478 | 3.465 | 3.478 | 2,000 | -0.00(-0.07%) |
Jul 08, 2010 | 3.462 | 3.480 | 3.462 | 3.480 | 15,800 | +0.01(+0.36%) |
Jul 07, 2010 | 3.462 | 3.467 | 3.462 | 3.467 | 5,860 | +0.00(+0.14%) |
Jul 06, 2010 | 3.460 | 3.462 | 3.460 | 3.462 | 800 | +0.00(+0.09%) |
Jul 02, 2010 | 3.459 | 3.459 | 3.450 | 3.459 | 3,684 | +0.01(+0.28%) |
Jul 01, 2010 | 3.438 | 3.450 | 3.438 | 3.450 | 8,000 | +0.02(+0.58%) |
Jun 30, 2010 | 3.413 | 3.430 | 3.408 | 3.430 | 5,200 | +0.02(+0.51%) |
Jun 29, 2010 | 3.425 | 3.440 | 3.388 | 3.413 | 6,000 | -0.02(-0.66%) |
Jun 25, 2010 | 3.435 | 3.435 | 3.420 | 3.435 | 2,000 | +0.01(+0.37%) |
Jun 23, 2010 | 3.408 | 3.422 | 3.422 | 3.422 | 1,200 | -0.01(-0.32%) |
Jun 22, 2010 | 3.415 | 3.433 | 3.405 | 3.433 | 3,400 | +0.01(+0.32%) |
Jun 21, 2010 | 3.438 | 3.438 | 3.422 | 3.422 | 2,800 | -0.03(-0.80%) |
Jun 18, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 416 | +0.01(+0.36%) |
Jun 17, 2010 | 3.428 | 3.438 | 3.428 | 3.438 | 1,600 | +0.01(+0.29%) |
Jun 16, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 800 | +0.02(+0.44%) |
Jun 15, 2010 | 3.417 | 3.422 | 3.413 | 3.413 | 8,648 | +0.01(+0.29%) |
Jun 14, 2010 | 3.382 | 3.402 | 3.382 | 3.402 | 4,200 | +0.01(+0.22%) |
Jun 10, 2010 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.00(-0.15%) |
Jun 09, 2010 | 3.393 | 3.400 | 3.388 | 3.400 | 5,040 | +0.01(+0.22%) |
Jun 08, 2010 | 3.430 | 3.450 | 3.393 | 3.393 | 18,400 | -0.06(-1.67%) |
Jun 07, 2010 | 3.395 | 3.450 | 3.395 | 3.450 | 21,200 | +0.00(+0.00%) |
Jun 04, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 4,000 | +0.00(+0.00%) |
Jun 03, 2010 | 3.420 | 3.450 | 3.420 | 3.450 | 14,000 | +0.03(+0.95%) |
Jun 02, 2010 | 3.380 | 3.417 | 3.380 | 3.417 | 20,000 | +0.04(+1.26%) |
Jun 01, 2010 | 3.405 | 3.405 | 3.375 | 3.375 | 2,000 | -0.04(-1.17%) |
May 28, 2010 | 3.415 | 3.415 | 3.403 | 3.415 | 10,880 | +0.01(+0.29%) |
May 27, 2010 | 3.390 | 3.405 | 3.390 | 3.405 | 9,200 | +0.01(+0.29%) |
May 26, 2010 | 3.400 | 3.400 | 3.395 | 3.395 | 3,200 | -0.00(-0.15%) |
May 25, 2010 | 3.405 | 3.405 | 3.396 | 3.400 | 4,908 | -0.00(-0.15%) |
May 24, 2010 | 3.405 | 3.405 | 3.405 | 3.405 | 10,832 | +0.00(+0.00%) |
May 21, 2010 | 3.405 | 3.410 | 3.405 | 3.405 | 4,400 | -0.03(-0.73%) |
May 20, 2010 | 3.420 | 3.430 | 3.420 | 3.430 | 2,020 | +0.01(+0.31%) |
May 19, 2010 | 3.395 | 3.431 | 3.395 | 3.420 | 17,208 | +0.01(+0.28%) |
May 18, 2010 | 3.408 | 3.417 | 3.408 | 3.410 | 4,000 | +0.01(+0.29%) |
May 17, 2010 | 3.360 | 3.405 | 3.360 | 3.400 | 2,320 | -0.01(-0.29%) |
May 14, 2010 | 3.410 | 3.410 | 3.402 | 3.410 | 2,000 | -0.00(-0.07%) |
May 13, 2010 | 3.425 | 3.425 | 3.401 | 3.413 | 17,600 | -0.01(-0.36%) |
May 12, 2010 | 3.402 | 3.425 | 3.402 | 3.425 | 6,400 | +0.03(+0.88%) |
May 11, 2010 | 3.393 | 3.428 | 3.393 | 3.395 | 8,600 | +0.02(+0.59%) |
May 10, 2010 | 3.373 | 3.375 | 3.373 | 3.375 | 7,200 | +0.00(+0.07%) |
May 07, 2010 | 3.390 | 3.390 | 3.355 | 3.373 | 10,800 | +0.01(+0.22%) |
May 06, 2010 | 3.422 | 3.422 | 3.365 | 3.365 | 19,164 | -0.07(-2.11%) |
May 05, 2010 | 3.445 | 3.445 | 3.438 | 3.438 | 4,400 | -0.01(-0.31%) |
May 04, 2010 | 3.462 | 3.467 | 3.448 | 3.448 | 9,064 | -0.01(-0.41%) |