Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.930 | 3.070 | 2.910 | 2.930 | 151,193 | +0.01(+0.34%) |
Jun 29, 2010 | 3.030 | 3.030 | 2.860 | 2.920 | 281,224 | -0.36(-10.98%) |
Jun 25, 2010 | 3.110 | 3.300 | 3.070 | 3.280 | 1,308,461 | +0.18(+5.81%) |
Jun 24, 2010 | 3.100 | 3.130 | 3.050 | 3.100 | 111,022 | -0.03(-0.96%) |
Jun 23, 2010 | 3.150 | 3.170 | 3.080 | 3.130 | 63,014 | -0.03(-0.95%) |
Jun 22, 2010 | 3.220 | 3.270 | 3.150 | 3.160 | 110,606 | -0.04(-1.25%) |
Jun 21, 2010 | 3.260 | 3.330 | 3.180 | 3.200 | 103,530 | +0.00(+0.00%) |
Jun 18, 2010 | 3.250 | 3.250 | 3.170 | 3.200 | 228,998 | -0.05(-1.54%) |
Jun 17, 2010 | 3.270 | 3.290 | 3.170 | 3.250 | 302,377 | +0.01(+0.31%) |
Jun 16, 2010 | 3.160 | 3.260 | 3.160 | 3.240 | 306,111 | +0.07(+2.21%) |
Jun 15, 2010 | 3.280 | 3.280 | 3.150 | 3.170 | 776,938 | -0.07(-2.16%) |
Jun 14, 2010 | 3.280 | 3.280 | 3.210 | 3.240 | 554,025 | -0.01(-0.31%) |
Jun 11, 2010 | 3.190 | 3.255 | 3.190 | 3.250 | 76,424 | +0.00(+0.00%) |
Jun 10, 2010 | 3.260 | 3.270 | 3.150 | 3.250 | 137,980 | +0.06(+1.88%) |
Jun 09, 2010 | 3.270 | 3.270 | 3.150 | 3.190 | 144,307 | -0.04(-1.24%) |
Jun 08, 2010 | 3.230 | 3.290 | 3.130 | 3.230 | 144,405 | +0.03(+0.94%) |
Jun 07, 2010 | 3.310 | 3.430 | 3.185 | 3.200 | 135,275 | -0.10(-3.03%) |
Jun 04, 2010 | 3.460 | 3.470 | 3.300 | 3.300 | 230,203 | -0.27(-7.56%) |
Jun 03, 2010 | 3.510 | 3.590 | 3.430 | 3.570 | 176,687 | +0.04(+1.13%) |
Jun 02, 2010 | 3.350 | 3.530 | 3.310 | 3.530 | 136,088 | +0.19(+5.69%) |
Jun 01, 2010 | 3.520 | 3.520 | 3.340 | 3.340 | 205,834 | -0.22(-6.18%) |
May 28, 2010 | 3.570 | 3.630 | 3.520 | 3.560 | 154,223 | -0.01(-0.28%) |
May 27, 2010 | 3.560 | 3.620 | 3.410 | 3.570 | 182,368 | +0.09(+2.59%) |
May 26, 2010 | 3.370 | 3.610 | 3.370 | 3.480 | 247,750 | +0.13(+3.88%) |
May 25, 2010 | 3.180 | 3.360 | 3.150 | 3.350 | 184,288 | +0.09(+2.76%) |
May 24, 2010 | 3.230 | 3.330 | 3.210 | 3.260 | 92,653 | +0.04(+1.24%) |
May 21, 2010 | 3.220 | 3.300 | 3.100 | 3.220 | 203,018 | -0.05(-1.53%) |
May 20, 2010 | 3.310 | 3.550 | 3.230 | 3.270 | 350,005 | -0.36(-9.92%) |
May 19, 2010 | 3.810 | 3.853 | 3.600 | 3.630 | 190,610 | -0.18(-4.72%) |
May 18, 2010 | 3.910 | 3.910 | 3.790 | 3.810 | 77,724 | -0.04(-1.04%) |
May 17, 2010 | 3.710 | 3.930 | 3.710 | 3.850 | 118,139 | +0.18(+4.90%) |
May 14, 2010 | 3.880 | 3.900 | 3.650 | 3.670 | 144,910 | -0.27(-6.85%) |
May 13, 2010 | 4.000 | 4.010 | 3.890 | 3.940 | 281,309 | -0.09(-2.23%) |
May 12, 2010 | 3.860 | 4.080 | 3.830 | 4.030 | 270,019 | +0.17(+4.40%) |
May 11, 2010 | 3.870 | 3.930 | 3.720 | 3.860 | 167,860 | +0.04(+1.05%) |
May 10, 2010 | 3.760 | 3.870 | 3.660 | 3.820 | 322,380 | +0.22(+6.11%) |
May 07, 2010 | 3.630 | 3.760 | 3.460 | 3.600 | 555,456 | -0.03(-0.83%) |
May 06, 2010 | 3.750 | 3.780 | 3.500 | 3.630 | 386,252 | -0.12(-3.20%) |
May 05, 2010 | 3.845 | 3.880 | 3.600 | 3.750 | 316,473 | -0.05(-1.32%) |
May 04, 2010 | 3.820 | 3.830 | 3.750 | 3.800 | 287,209 | -0.10(-2.56%) |
May 03, 2010 | 3.800 | 3.900 | 3.750 | 3.900 | 253,801 | +0.07(+1.83%) |
Apr 30, 2010 | 3.880 | 3.920 | 3.800 | 3.830 | 322,404 | -0.06(-1.54%) |
Apr 29, 2010 | 3.630 | 3.900 | 3.600 | 3.890 | 1,067,520 | +0.28(+7.76%) |
Apr 28, 2010 | 4.000 | 4.030 | 3.450 | 3.610 | 1,257,923 | -0.40(-9.98%) |
Apr 27, 2010 | 4.180 | 4.250 | 4.000 | 4.010 | 202,969 | -0.21(-4.98%) |
Apr 26, 2010 | 4.350 | 4.400 | 4.170 | 4.220 | 230,217 | -0.13(-2.99%) |
Apr 23, 2010 | 4.260 | 4.350 | 4.220 | 4.350 | 145,770 | +0.07(+1.64%) |
Apr 22, 2010 | 4.230 | 4.300 | 4.210 | 4.280 | 92,985 | +0.01(+0.23%) |
Apr 21, 2010 | 4.290 | 4.310 | 4.210 | 4.270 | 91,209 | -0.03(-0.70%) |
Apr 20, 2010 | 4.350 | 4.360 | 4.260 | 4.300 | 95,907 | +0.04(+0.94%) |
Apr 19, 2010 | 4.190 | 4.300 | 4.190 | 4.260 | 217,945 | +0.08(+1.91%) |
Apr 16, 2010 | 4.350 | 4.350 | 4.170 | 4.180 | 243,595 | -0.17(-3.91%) |
Apr 15, 2010 | 4.440 | 4.440 | 4.300 | 4.350 | 119,184 | -0.09(-2.03%) |
Apr 14, 2010 | 4.340 | 4.460 | 4.330 | 4.440 | 181,909 | +0.12(+2.78%) |
Apr 13, 2010 | 4.270 | 4.340 | 4.220 | 4.320 | 75,154 | +0.03(+0.70%) |
Apr 12, 2010 | 4.290 | 4.353 | 4.250 | 4.290 | 130,678 | +0.00(+0.00%) |
Apr 09, 2010 | 4.390 | 4.390 | 4.250 | 4.290 | 156,408 | +0.00(+0.00%) |
Apr 08, 2010 | 4.220 | 4.310 | 4.170 | 4.290 | 90,365 | +0.05(+1.18%) |
Apr 07, 2010 | 4.400 | 4.420 | 4.170 | 4.240 | 131,370 | -0.18(-4.07%) |
Apr 06, 2010 | 4.540 | 4.590 | 4.381 | 4.420 | 111,285 | -0.12(-2.64%) |
Apr 05, 2010 | 4.390 | 4.540 | 4.350 | 4.540 | 274,032 | +0.18(+4.13%) |