Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.570 | 2.610 | 2.390 | 2.400 | 1,019,518 | -0.17(-6.61%) |
Jun 29, 2010 | 2.810 | 2.860 | 2.550 | 2.570 | 853,056 | -0.40(-13.47%) |
Jun 25, 2010 | 2.730 | 2.990 | 2.700 | 2.970 | 1,633,302 | +0.27(+10.00%) |
Jun 24, 2010 | 2.830 | 2.930 | 2.690 | 2.700 | 210,059 | -0.16(-5.59%) |
Jun 23, 2010 | 2.910 | 2.979 | 2.810 | 2.860 | 228,415 | -0.03(-1.04%) |
Jun 22, 2010 | 2.990 | 3.135 | 2.890 | 2.890 | 120,205 | -0.08(-2.69%) |
Jun 21, 2010 | 3.040 | 3.210 | 2.940 | 2.970 | 122,393 | +0.00(+0.00%) |
Jun 18, 2010 | 3.020 | 3.210 | 2.950 | 2.970 | 333,044 | -0.03(-1.00%) |
Jun 17, 2010 | 3.090 | 3.090 | 2.945 | 3.000 | 89,043 | -0.06(-1.96%) |
Jun 16, 2010 | 3.120 | 3.130 | 3.040 | 3.060 | 116,436 | -0.11(-3.47%) |
Jun 15, 2010 | 3.180 | 3.220 | 3.030 | 3.170 | 146,380 | +0.04(+1.28%) |
Jun 14, 2010 | 3.290 | 3.360 | 3.100 | 3.130 | 66,823 | -0.11(-3.40%) |
Jun 11, 2010 | 2.980 | 3.270 | 2.950 | 3.240 | 96,339 | +0.19(+6.23%) |
Jun 10, 2010 | 2.920 | 3.090 | 2.900 | 3.050 | 114,787 | +0.21(+7.39%) |
Jun 09, 2010 | 2.910 | 3.180 | 2.790 | 2.840 | 233,518 | -0.04(-1.39%) |
Jun 08, 2010 | 2.990 | 3.260 | 2.760 | 2.880 | 210,632 | -0.08(-2.70%) |
Jun 07, 2010 | 3.140 | 3.270 | 2.910 | 2.960 | 270,541 | -0.16(-5.13%) |
Jun 04, 2010 | 3.320 | 3.320 | 3.050 | 3.120 | 423,456 | -0.28(-8.24%) |
Jun 03, 2010 | 3.400 | 3.470 | 3.320 | 3.400 | 115,857 | +0.01(+0.29%) |
Jun 02, 2010 | 3.170 | 3.400 | 3.140 | 3.390 | 89,758 | +0.24(+7.45%) |
Jun 01, 2010 | 3.330 | 3.420 | 3.150 | 3.155 | 128,045 | -0.22(-6.38%) |
May 28, 2010 | 3.600 | 3.610 | 3.330 | 3.370 | 165,957 | -0.23(-6.39%) |
May 27, 2010 | 3.450 | 3.600 | 3.330 | 3.600 | 145,160 | +0.28(+8.43%) |
May 26, 2010 | 3.350 | 3.680 | 3.290 | 3.320 | 116,108 | +0.01(+0.30%) |
May 25, 2010 | 3.170 | 3.320 | 3.120 | 3.310 | 133,307 | -0.02(-0.60%) |
May 24, 2010 | 3.360 | 3.540 | 3.300 | 3.330 | 74,376 | -0.04(-1.19%) |
May 21, 2010 | 3.200 | 3.550 | 3.130 | 3.370 | 156,763 | +0.11(+3.37%) |
May 20, 2010 | 3.255 | 3.560 | 3.230 | 3.260 | 193,062 | -0.23(-6.59%) |
May 19, 2010 | 3.600 | 3.780 | 3.450 | 3.490 | 180,150 | -0.11(-3.06%) |
May 18, 2010 | 3.900 | 3.990 | 3.550 | 3.600 | 120,192 | -0.21(-5.51%) |
May 17, 2010 | 3.790 | 3.840 | 3.555 | 3.810 | 110,746 | +0.07(+1.87%) |
May 14, 2010 | 3.830 | 3.830 | 3.660 | 3.740 | 80,897 | -0.16(-4.10%) |
May 13, 2010 | 4.070 | 4.100 | 3.850 | 3.900 | 80,167 | -0.20(-4.88%) |
May 12, 2010 | 3.870 | 4.130 | 3.850 | 4.100 | 175,252 | +0.23(+5.94%) |
May 11, 2010 | 3.920 | 3.990 | 3.600 | 3.870 | 115,823 | +0.11(+2.93%) |
May 10, 2010 | 3.640 | 3.760 | 3.540 | 3.760 | 206,813 | +0.32(+9.30%) |
May 07, 2010 | 3.650 | 3.780 | 3.380 | 3.440 | 276,230 | -0.18(-4.97%) |
May 06, 2010 | 3.700 | 4.000 | 3.550 | 3.620 | 273,770 | -0.12(-3.21%) |
May 05, 2010 | 3.770 | 3.860 | 3.700 | 3.740 | 212,547 | -0.09(-2.35%) |
May 04, 2010 | 3.930 | 3.930 | 3.671 | 3.830 | 218,907 | -0.18(-4.49%) |
May 03, 2010 | 3.850 | 4.050 | 3.810 | 4.010 | 170,944 | +0.17(+4.43%) |
Apr 30, 2010 | 4.080 | 4.080 | 3.800 | 3.840 | 229,100 | -0.25(-6.11%) |
Apr 29, 2010 | 3.910 | 4.150 | 3.850 | 4.090 | 173,079 | +0.23(+5.96%) |
Apr 28, 2010 | 3.840 | 3.950 | 3.760 | 3.860 | 171,031 | +0.05(+1.31%) |
Apr 27, 2010 | 4.000 | 4.090 | 3.800 | 3.810 | 248,313 | -0.21(-5.22%) |
Apr 26, 2010 | 4.030 | 4.300 | 3.880 | 4.020 | 317,709 | +0.02(+0.50%) |
Apr 23, 2010 | 4.040 | 4.065 | 3.720 | 4.000 | 720,469 | -0.08(-1.96%) |
Apr 22, 2010 | 3.860 | 4.190 | 3.830 | 4.080 | 782,885 | +0.14(+3.55%) |
Apr 21, 2010 | 3.740 | 3.940 | 3.740 | 3.940 | 311,744 | +0.22(+5.91%) |
Apr 20, 2010 | 3.650 | 3.750 | 3.550 | 3.720 | 139,646 | +0.09(+2.48%) |
Apr 19, 2010 | 3.590 | 3.700 | 3.590 | 3.630 | 322,250 | -0.01(-0.27%) |
Apr 16, 2010 | 3.710 | 3.771 | 3.540 | 3.640 | 741,260 | -0.07(-1.89%) |
Apr 15, 2010 | 3.630 | 3.757 | 3.620 | 3.710 | 238,236 | +0.06(+1.64%) |
Apr 14, 2010 | 3.600 | 3.690 | 3.520 | 3.650 | 371,006 | +0.09(+2.53%) |
Apr 13, 2010 | 3.420 | 3.610 | 3.420 | 3.560 | 297,200 | +0.14(+4.09%) |
Apr 12, 2010 | 3.500 | 3.500 | 3.370 | 3.420 | 194,794 | -0.07(-2.01%) |
Apr 09, 2010 | 3.490 | 3.550 | 3.420 | 3.490 | 173,704 | -0.01(-0.29%) |
Apr 08, 2010 | 3.490 | 3.550 | 3.450 | 3.500 | 239,008 | +0.02(+0.57%) |
Apr 07, 2010 | 3.390 | 3.490 | 3.370 | 3.480 | 339,122 | +0.07(+2.05%) |
Apr 06, 2010 | 3.390 | 3.420 | 3.320 | 3.410 | 246,097 | +0.02(+0.59%) |
Apr 05, 2010 | 3.170 | 3.400 | 3.150 | 3.390 | 278,456 | +0.23(+7.28%) |