Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.329 | 2.351 | 2.253 | 2.280 | 824,133 | -0.04(-1.73%) |
Jun 29, 2010 | 2.369 | 2.387 | 2.302 | 2.320 | 1,217,127 | -0.07(-2.80%) |
Jun 25, 2010 | 2.409 | 2.441 | 2.371 | 2.387 | 7,460,760 | +0.00(+0.00%) |
Jun 24, 2010 | 2.463 | 2.494 | 2.387 | 2.387 | 943,770 | -0.10(-4.12%) |
Jun 23, 2010 | 2.499 | 2.528 | 2.458 | 2.490 | 647,565 | -0.00(-0.18%) |
Jun 22, 2010 | 2.494 | 2.543 | 2.476 | 2.494 | 1,164,744 | +0.02(+0.72%) |
Jun 21, 2010 | 2.566 | 2.610 | 2.476 | 2.476 | 1,279,435 | -0.01(-0.54%) |
Jun 18, 2010 | 2.521 | 2.543 | 2.490 | 2.490 | 1,059,989 | -0.01(-0.53%) |
Jun 17, 2010 | 2.499 | 2.534 | 2.480 | 2.503 | 891,467 | +0.03(+1.08%) |
Jun 16, 2010 | 2.525 | 2.543 | 2.461 | 2.476 | 1,324,655 | -0.08(-2.97%) |
Jun 15, 2010 | 2.552 | 2.592 | 2.512 | 2.552 | 1,356,913 | +0.03(+1.24%) |
Jun 14, 2010 | 2.521 | 2.610 | 2.499 | 2.521 | 1,564,409 | +0.04(+1.62%) |
Jun 11, 2010 | 2.432 | 2.485 | 2.432 | 2.481 | 914,483 | +0.03(+1.27%) |
Jun 10, 2010 | 2.472 | 2.494 | 2.396 | 2.450 | 1,044,576 | +0.02(+0.73%) |
Jun 09, 2010 | 2.512 | 2.570 | 2.409 | 2.432 | 714,534 | -0.04(-1.80%) |
Jun 08, 2010 | 2.494 | 2.530 | 2.427 | 2.476 | 1,201,342 | +0.02(+0.73%) |
Jun 07, 2010 | 2.659 | 2.708 | 2.450 | 2.458 | 771,590 | -0.18(-6.77%) |
Jun 04, 2010 | 2.757 | 2.793 | 2.632 | 2.637 | 778,536 | -0.19(-6.63%) |
Jun 03, 2010 | 2.798 | 2.856 | 2.753 | 2.824 | 1,419,718 | +0.02(+0.80%) |
Jun 02, 2010 | 2.789 | 2.838 | 2.677 | 2.802 | 1,437,008 | +0.04(+1.62%) |
Jun 01, 2010 | 2.744 | 2.802 | 2.690 | 2.757 | 1,446,074 | -0.02(-0.80%) |
May 28, 2010 | 2.891 | 2.900 | 2.762 | 2.780 | 752,439 | -0.11(-3.86%) |
May 27, 2010 | 2.673 | 2.896 | 2.646 | 2.891 | 1,216,760 | +0.29(+11.15%) |
May 26, 2010 | 2.659 | 2.686 | 2.579 | 2.601 | 743,830 | -0.03(-1.02%) |
May 25, 2010 | 2.552 | 2.655 | 2.494 | 2.628 | 1,101,955 | +0.06(+2.44%) |
May 24, 2010 | 2.610 | 2.632 | 2.566 | 2.566 | 561,827 | -0.05(-1.88%) |
May 21, 2010 | 2.503 | 2.695 | 2.490 | 2.615 | 1,339,835 | +0.06(+2.27%) |
May 20, 2010 | 2.570 | 2.735 | 2.548 | 2.557 | 1,288,942 | -0.07(-2.72%) |
May 19, 2010 | 2.757 | 2.793 | 2.615 | 2.628 | 925,929 | -0.15(-5.46%) |
May 18, 2010 | 2.860 | 2.891 | 2.748 | 2.780 | 817,940 | -0.07(-2.35%) |
May 17, 2010 | 2.851 | 2.891 | 2.798 | 2.847 | 594,270 | +0.00(+0.16%) |
May 14, 2010 | 2.945 | 2.945 | 2.802 | 2.842 | 588,052 | -0.14(-4.78%) |
May 13, 2010 | 2.891 | 3.021 | 2.891 | 2.985 | 700,726 | +0.07(+2.45%) |
May 12, 2010 | 2.856 | 2.936 | 2.841 | 2.914 | 634,888 | +0.11(+3.98%) |
May 11, 2010 | 2.850 | 2.889 | 2.723 | 2.802 | 1,122,426 | +0.00(+0.16%) |
May 10, 2010 | 2.702 | 2.946 | 2.658 | 2.798 | 1,638,166 | +0.26(+10.33%) |
May 07, 2010 | 2.771 | 2.780 | 2.523 | 2.536 | 1,528,363 | -0.24(-8.79%) |
May 06, 2010 | 2.715 | 2.972 | 2.549 | 2.780 | 2,345,388 | +0.05(+1.92%) |
May 05, 2010 | 2.819 | 2.894 | 2.710 | 2.728 | 880,574 | -0.14(-5.02%) |
May 04, 2010 | 2.994 | 3.011 | 2.828 | 2.872 | 1,304,979 | -0.17(-5.46%) |
May 03, 2010 | 2.859 | 3.042 | 2.850 | 3.038 | 559,159 | +0.20(+6.91%) |
Apr 30, 2010 | 2.946 | 2.985 | 2.837 | 2.841 | 538,755 | -0.10(-3.41%) |
Apr 29, 2010 | 2.990 | 3.007 | 2.915 | 2.942 | 607,584 | -0.03(-1.03%) |
Apr 28, 2010 | 2.950 | 2.977 | 2.907 | 2.972 | 548,321 | +0.06(+1.95%) |
Apr 27, 2010 | 2.902 | 2.948 | 2.876 | 2.915 | 881,623 | +0.01(+0.30%) |
Apr 26, 2010 | 2.881 | 2.981 | 2.881 | 2.907 | 648,311 | +0.03(+1.22%) |
Apr 23, 2010 | 2.889 | 2.902 | 2.850 | 2.872 | 747,089 | -0.00(-0.15%) |
Apr 22, 2010 | 2.806 | 2.898 | 2.806 | 2.876 | 1,322,726 | +0.04(+1.54%) |
Apr 21, 2010 | 2.850 | 2.867 | 2.824 | 2.833 | 1,053,455 | -0.01(-0.31%) |
Apr 20, 2010 | 2.767 | 2.859 | 2.745 | 2.841 | 763,393 | +0.08(+3.01%) |
Apr 19, 2010 | 2.771 | 2.846 | 2.702 | 2.758 | 975,704 | -0.04(-1.40%) |
Apr 16, 2010 | 2.894 | 2.915 | 2.789 | 2.798 | 853,993 | -0.10(-3.32%) |
Apr 15, 2010 | 2.867 | 2.929 | 2.828 | 2.894 | 676,209 | +0.03(+1.07%) |
Apr 14, 2010 | 2.824 | 2.867 | 2.815 | 2.863 | 656,718 | +0.05(+1.71%) |
Apr 13, 2010 | 2.680 | 2.824 | 2.680 | 2.815 | 627,504 | +0.11(+4.20%) |
Apr 12, 2010 | 2.693 | 2.710 | 2.675 | 2.702 | 390,652 | +0.00(+0.00%) |
Apr 09, 2010 | 2.745 | 2.758 | 2.688 | 2.702 | 375,566 | -0.03(-1.28%) |
Apr 08, 2010 | 2.763 | 2.763 | 2.649 | 2.737 | 554,517 | -0.03(-0.95%) |
Apr 07, 2010 | 2.793 | 2.824 | 2.732 | 2.763 | 689,913 | -0.03(-0.94%) |
Apr 06, 2010 | 2.732 | 2.798 | 2.728 | 2.789 | 497,538 | +0.04(+1.59%) |
Apr 05, 2010 | 2.645 | 2.745 | 2.632 | 2.745 | 652,279 | +0.10(+3.80%) |