Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.090 | 3.240 | 3.090 | 3.170 | 214,246 | +0.02(+0.63%) |
Jul 29, 2010 | 3.300 | 3.310 | 3.090 | 3.150 | 180,266 | -0.08(-2.48%) |
Jul 28, 2010 | 3.380 | 3.410 | 3.170 | 3.230 | 212,537 | -0.17(-5.00%) |
Jul 27, 2010 | 3.460 | 3.480 | 3.280 | 3.400 | 260,365 | -0.04(-1.16%) |
Jul 26, 2010 | 3.350 | 3.450 | 3.270 | 3.440 | 288,079 | +0.10(+2.99%) |
Jul 23, 2010 | 3.180 | 3.350 | 3.020 | 3.340 | 448,433 | +0.25(+8.09%) |
Jul 22, 2010 | 3.040 | 3.100 | 2.950 | 3.090 | 196,177 | +0.11(+3.69%) |
Jul 21, 2010 | 3.110 | 3.130 | 2.910 | 2.980 | 190,344 | -0.11(-3.56%) |
Jul 20, 2010 | 3.000 | 3.110 | 2.960 | 3.090 | 169,496 | +0.04(+1.31%) |
Jul 19, 2010 | 2.930 | 3.060 | 2.820 | 3.050 | 189,774 | +0.12(+4.10%) |
Jul 16, 2010 | 3.120 | 3.130 | 2.910 | 2.930 | 199,628 | -0.23(-7.28%) |
Jul 15, 2010 | 3.190 | 3.200 | 3.070 | 3.160 | 166,788 | -0.02(-0.63%) |
Jul 14, 2010 | 3.160 | 3.210 | 3.110 | 3.180 | 164,674 | +0.00(+0.00%) |
Jul 13, 2010 | 3.060 | 3.190 | 3.010 | 3.180 | 347,825 | +0.17(+5.65%) |
Jul 12, 2010 | 2.970 | 3.070 | 2.860 | 3.010 | 194,960 | +0.02(+0.67%) |
Jul 09, 2010 | 3.020 | 3.020 | 2.990 | 2.990 | 154,749 | -0.03(-0.99%) |
Jul 08, 2010 | 3.110 | 3.140 | 2.970 | 3.020 | 333,595 | -0.05(-1.63%) |
Jul 07, 2010 | 2.900 | 3.080 | 2.880 | 3.070 | 322,378 | +0.19(+6.60%) |
Jul 06, 2010 | 3.120 | 3.195 | 2.870 | 2.880 | 264,886 | -0.20(-6.49%) |
Jul 02, 2010 | 3.050 | 3.150 | 3.020 | 3.080 | 111,359 | +0.05(+1.65%) |
Jul 01, 2010 | 3.080 | 3.090 | 2.879 | 3.030 | 299,195 | -0.02(-0.66%) |
Jun 30, 2010 | 3.190 | 3.310 | 3.050 | 3.050 | 187,399 | -0.15(-4.69%) |
Jun 29, 2010 | 3.330 | 3.360 | 3.130 | 3.200 | 284,327 | -0.25(-7.25%) |
Jun 25, 2010 | 3.330 | 3.451 | 3.270 | 3.450 | 895,576 | +0.15(+4.55%) |
Jun 24, 2010 | 3.350 | 3.420 | 3.300 | 3.300 | 134,894 | -0.09(-2.65%) |
Jun 23, 2010 | 3.310 | 3.430 | 3.300 | 3.390 | 158,989 | +0.06(+1.80%) |
Jun 22, 2010 | 3.350 | 3.450 | 3.260 | 3.330 | 216,143 | -0.01(-0.30%) |
Jun 21, 2010 | 3.330 | 3.369 | 3.270 | 3.340 | 394,518 | +0.05(+1.52%) |
Jun 18, 2010 | 3.270 | 3.325 | 3.200 | 3.290 | 294,188 | +0.05(+1.54%) |
Jun 17, 2010 | 3.310 | 3.310 | 3.200 | 3.240 | 88,749 | -0.04(-1.22%) |
Jun 16, 2010 | 3.200 | 3.310 | 3.190 | 3.280 | 198,185 | +0.04(+1.23%) |
Jun 15, 2010 | 3.280 | 3.280 | 3.160 | 3.240 | 256,074 | +0.01(+0.31%) |
Jun 14, 2010 | 3.250 | 3.300 | 3.215 | 3.230 | 132,554 | +0.01(+0.31%) |
Jun 11, 2010 | 3.120 | 3.260 | 3.120 | 3.220 | 237,822 | +0.06(+1.74%) |
Jun 10, 2010 | 3.170 | 3.240 | 3.080 | 3.165 | 209,348 | +0.04(+1.44%) |
Jun 09, 2010 | 3.150 | 3.250 | 3.055 | 3.120 | 201,325 | +0.01(+0.32%) |
Jun 08, 2010 | 3.200 | 3.270 | 3.030 | 3.110 | 289,553 | -0.08(-2.51%) |
Jun 07, 2010 | 3.620 | 3.620 | 3.150 | 3.190 | 540,500 | -0.41(-11.39%) |
Jun 04, 2010 | 3.630 | 3.730 | 3.570 | 3.600 | 414,914 | -0.14(-3.74%) |
Jun 03, 2010 | 3.730 | 3.850 | 3.670 | 3.740 | 384,998 | +0.05(+1.36%) |
Jun 02, 2010 | 3.670 | 3.710 | 3.580 | 3.690 | 349,228 | +0.07(+1.93%) |
Jun 01, 2010 | 3.780 | 3.950 | 3.580 | 3.620 | 713,215 | -0.20(-5.24%) |
May 28, 2010 | 3.760 | 3.900 | 3.710 | 3.820 | 519,647 | +0.06(+1.60%) |
May 27, 2010 | 3.690 | 3.800 | 3.640 | 3.760 | 308,119 | +0.15(+4.16%) |
May 26, 2010 | 3.720 | 3.720 | 3.600 | 3.610 | 420,411 | -0.09(-2.43%) |
May 25, 2010 | 3.500 | 3.710 | 3.400 | 3.700 | 369,154 | +0.09(+2.49%) |
May 24, 2010 | 3.490 | 3.625 | 3.320 | 3.610 | 263,642 | +0.13(+3.74%) |
May 21, 2010 | 3.380 | 3.590 | 3.320 | 3.480 | 364,809 | +0.04(+1.16%) |
May 20, 2010 | 3.490 | 3.540 | 3.410 | 3.440 | 456,918 | -0.19(-5.23%) |
May 19, 2010 | 3.670 | 3.730 | 3.610 | 3.630 | 329,813 | -0.04(-1.09%) |
May 18, 2010 | 3.830 | 3.830 | 3.650 | 3.670 | 281,678 | -0.09(-2.39%) |
May 17, 2010 | 3.700 | 3.790 | 3.650 | 3.760 | 245,970 | +0.07(+1.90%) |
May 14, 2010 | 3.930 | 3.930 | 3.600 | 3.690 | 535,004 | -0.23(-5.87%) |
May 13, 2010 | 3.900 | 4.190 | 3.880 | 3.920 | 743,538 | +0.04(+1.03%) |
May 12, 2010 | 3.710 | 3.880 | 3.710 | 3.880 | 457,518 | +0.18(+4.86%) |
May 11, 2010 | 3.740 | 3.790 | 3.510 | 3.700 | 490,546 | +0.10(+2.78%) |
May 10, 2010 | 3.570 | 3.630 | 3.540 | 3.600 | 550,962 | +0.15(+4.35%) |
May 07, 2010 | 3.700 | 3.830 | 3.440 | 3.450 | 809,150 | -0.25(-6.76%) |
May 06, 2010 | 3.640 | 3.740 | 3.640 | 3.700 | 1,129,030 | +0.05(+1.37%) |
May 05, 2010 | 3.735 | 3.750 | 3.550 | 3.650 | 540,278 | +0.00(+0.00%) |
May 04, 2010 | 3.660 | 3.710 | 3.620 | 3.650 | 539,330 | -0.06(-1.62%) |