Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.900 | 2.925 | 2.862 | 2.865 | 244,557 | -0.03(-1.20%) |
Jun 29, 2010 | 2.925 | 2.938 | 2.881 | 2.900 | 367,634 | -0.10(-3.33%) |
Jun 25, 2010 | 3.000 | 3.017 | 2.979 | 3.000 | 223,839 | +0.01(+0.48%) |
Jun 24, 2010 | 3.020 | 3.024 | 2.985 | 2.985 | 337,245 | -0.06(-1.98%) |
Jun 23, 2010 | 3.058 | 3.062 | 3.030 | 3.046 | 312,423 | -0.01(-0.41%) |
Jun 22, 2010 | 3.100 | 3.112 | 3.055 | 3.058 | 210,736 | -0.05(-1.53%) |
Jun 21, 2010 | 3.166 | 3.166 | 3.100 | 3.106 | 332,155 | -0.02(-0.51%) |
Jun 18, 2010 | 3.122 | 3.125 | 3.109 | 3.122 | 315,395 | -0.00(-0.10%) |
Jun 17, 2010 | 3.115 | 3.128 | 3.093 | 3.125 | 269,011 | +0.00(+0.00%) |
Jun 16, 2010 | 3.093 | 3.128 | 3.087 | 3.125 | 182,337 | +0.01(+0.31%) |
Jun 15, 2010 | 3.084 | 3.123 | 3.081 | 3.115 | 176,395 | +0.05(+1.66%) |
Jun 14, 2010 | 3.087 | 3.115 | 3.062 | 3.065 | 187,169 | -0.01(-0.21%) |
Jun 11, 2010 | 3.020 | 3.077 | 3.020 | 3.071 | 293,221 | +0.01(+0.41%) |
Jun 10, 2010 | 2.995 | 3.058 | 2.982 | 3.058 | 257,099 | +0.09(+3.12%) |
Jun 09, 2010 | 3.001 | 3.030 | 2.963 | 2.966 | 230,027 | -0.03(-1.08%) |
Jun 08, 2010 | 2.963 | 3.030 | 2.928 | 2.998 | 469,976 | +0.04(+1.29%) |
Jun 07, 2010 | 3.008 | 3.020 | 2.954 | 2.960 | 395,352 | -0.03(-1.17%) |
Jun 04, 2010 | 2.995 | 3.071 | 2.985 | 2.995 | 409,325 | -0.11(-3.48%) |
Jun 03, 2010 | 3.103 | 3.120 | 3.081 | 3.103 | 255,470 | -0.00(-0.10%) |
Jun 02, 2010 | 3.055 | 3.106 | 3.043 | 3.106 | 233,311 | +0.06(+1.87%) |
Jun 01, 2010 | 3.071 | 3.096 | 3.036 | 3.049 | 1,014,807 | -0.03(-1.13%) |
May 28, 2010 | 3.084 | 3.112 | 3.062 | 3.084 | 396,695 | -0.03(-0.82%) |
May 27, 2010 | 3.090 | 3.109 | 3.064 | 3.109 | 765,016 | +0.11(+3.59%) |
May 26, 2010 | 3.023 | 3.074 | 3.001 | 3.001 | 451,023 | -0.01(-0.42%) |
May 25, 2010 | 2.954 | 3.014 | 2.900 | 3.014 | 424,754 | -0.00(-0.11%) |
May 24, 2010 | 3.023 | 3.058 | 3.017 | 3.017 | 319,689 | -0.02(-0.63%) |
May 21, 2010 | 2.947 | 3.065 | 2.947 | 3.036 | 396,434 | +0.03(+1.06%) |
May 20, 2010 | 3.004 | 3.058 | 2.995 | 3.004 | 651,774 | -0.13(-4.15%) |
May 19, 2010 | 3.141 | 3.163 | 3.027 | 3.135 | 454,534 | -0.02(-0.70%) |
May 18, 2010 | 3.236 | 3.242 | 3.141 | 3.157 | 453,289 | -0.04(-1.29%) |
May 17, 2010 | 3.207 | 3.219 | 3.135 | 3.198 | 360,520 | +0.00(+0.00%) |
May 14, 2010 | 3.198 | 3.255 | 3.176 | 3.198 | 257,361 | -0.09(-2.61%) |
May 13, 2010 | 3.309 | 3.320 | 3.277 | 3.284 | 163,860 | -0.04(-1.33%) |
May 12, 2010 | 3.290 | 3.328 | 3.284 | 3.328 | 230,298 | +0.06(+1.75%) |
May 11, 2010 | 3.290 | 3.309 | 3.224 | 3.271 | 559,324 | -0.02(-0.67%) |
May 10, 2010 | 3.252 | 3.293 | 3.252 | 3.293 | 479,616 | +0.15(+4.72%) |
May 07, 2010 | 3.148 | 3.193 | 3.063 | 3.145 | 1,055,034 | +0.51(+19.50%) |
May 06, 2010 | 2.632 | 3.309 | 2.526 | 2.632 | 633 | -0.68(-20.54%) |
May 05, 2010 | 3.315 | 3.342 | 3.299 | 3.312 | 365,454 | -0.04(-1.32%) |
May 04, 2010 | 3.404 | 3.404 | 3.339 | 3.356 | 375,631 | -0.07(-2.12%) |
May 03, 2010 | 3.410 | 3.433 | 3.410 | 3.429 | 329,601 | +0.03(+0.93%) |
Apr 30, 2010 | 3.441 | 3.448 | 3.394 | 3.397 | 412,308 | -0.05(-1.37%) |
Apr 29, 2010 | 3.426 | 3.454 | 3.426 | 3.445 | 328,416 | +0.03(+0.92%) |
Apr 28, 2010 | 3.422 | 3.445 | 3.404 | 3.413 | 386,653 | +0.00(+0.09%) |
Apr 27, 2010 | 3.470 | 3.482 | 3.410 | 3.410 | 589,952 | -0.08(-2.35%) |
Apr 26, 2010 | 3.486 | 3.508 | 3.485 | 3.492 | 404,615 | +0.01(+0.18%) |
Apr 23, 2010 | 3.454 | 3.495 | 3.448 | 3.486 | 450,135 | +0.03(+0.73%) |
Apr 22, 2010 | 3.407 | 3.460 | 3.366 | 3.460 | 347,717 | +0.02(+0.64%) |
Apr 21, 2010 | 3.454 | 3.464 | 3.429 | 3.438 | 416,660 | -0.00(-0.09%) |
Apr 20, 2010 | 3.429 | 3.454 | 3.429 | 3.441 | 200,571 | +0.03(+0.74%) |
Apr 19, 2010 | 3.397 | 3.426 | 3.385 | 3.416 | 523,014 | -0.01(-0.18%) |
Apr 16, 2010 | 3.460 | 3.460 | 3.404 | 3.422 | 317,365 | -0.04(-1.19%) |
Apr 15, 2010 | 3.451 | 3.467 | 3.451 | 3.464 | 225,818 | +0.01(+0.18%) |
Apr 14, 2010 | 3.432 | 3.460 | 3.432 | 3.457 | 186,857 | +0.03(+0.83%) |
Apr 13, 2010 | 3.410 | 3.429 | 3.400 | 3.429 | 200,913 | +0.01(+0.18%) |
Apr 12, 2010 | 3.419 | 3.432 | 3.419 | 3.423 | 320,308 | -0.00(-0.09%) |
Apr 09, 2010 | 3.388 | 3.432 | 3.388 | 3.426 | 270,730 | +0.04(+1.12%) |
Apr 08, 2010 | 3.381 | 3.391 | 3.353 | 3.388 | 603,011 | +0.00(+0.00%) |
Apr 07, 2010 | 3.394 | 3.394 | 3.369 | 3.388 | 679,789 | -0.01(-0.19%) |
Apr 06, 2010 | 3.369 | 3.410 | 3.369 | 3.394 | 544,188 | +0.01(+0.28%) |
Apr 05, 2010 | 3.362 | 3.394 | 3.362 | 3.385 | 615,506 | +0.03(+1.04%) |