Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.751 | 2.768 | 2.727 | 2.732 | 17,603 | +0.00(+0.00%) |
Jun 29, 2010 | 2.764 | 2.764 | 2.718 | 2.732 | 59,160 | -0.14(-5.01%) |
Jun 25, 2010 | 2.876 | 2.876 | 2.801 | 2.876 | 18,391 | +0.04(+1.48%) |
Jun 24, 2010 | 2.830 | 2.862 | 2.811 | 2.834 | 46,246 | -0.04(-1.29%) |
Jun 23, 2010 | 2.843 | 2.941 | 2.825 | 2.871 | 44,668 | -0.03(-0.96%) |
Jun 22, 2010 | 2.922 | 2.946 | 2.899 | 2.899 | 44,444 | -0.05(-1.73%) |
Jun 21, 2010 | 2.969 | 2.996 | 2.943 | 2.950 | 55,768 | +0.00(+0.16%) |
Jun 18, 2010 | 2.946 | 2.997 | 2.946 | 2.946 | 30,355 | -0.07(-2.16%) |
Jun 17, 2010 | 3.001 | 3.011 | 2.968 | 3.011 | 24,908 | +0.00(+0.15%) |
Jun 16, 2010 | 2.909 | 3.006 | 2.874 | 3.006 | 41,577 | +0.05(+1.57%) |
Jun 15, 2010 | 2.913 | 3.001 | 2.890 | 2.960 | 66,116 | +0.11(+3.92%) |
Jun 14, 2010 | 2.871 | 2.978 | 2.825 | 2.848 | 110,300 | -0.05(-1.76%) |
Jun 11, 2010 | 2.881 | 2.927 | 2.834 | 2.899 | 12,362 | -0.04(-1.42%) |
Jun 10, 2010 | 2.881 | 2.950 | 2.881 | 2.941 | 17,394 | +0.12(+4.11%) |
Jun 09, 2010 | 2.792 | 2.885 | 2.792 | 2.825 | 24,753 | -0.01(-0.49%) |
Jun 08, 2010 | 2.797 | 2.839 | 2.788 | 2.839 | 15,778 | -0.01(-0.49%) |
Jun 07, 2010 | 2.857 | 2.904 | 2.853 | 2.853 | 12,283 | -0.03(-0.97%) |
Jun 04, 2010 | 2.881 | 2.913 | 2.862 | 2.881 | 21,219 | -0.08(-2.82%) |
Jun 03, 2010 | 2.988 | 2.988 | 2.960 | 2.964 | 11,607 | -0.04(-1.24%) |
Jun 02, 2010 | 2.918 | 3.020 | 2.904 | 3.001 | 16,348 | +0.04(+1.25%) |
Jun 01, 2010 | 2.871 | 3.011 | 2.871 | 2.964 | 90,966 | -0.00(-0.16%) |
May 28, 2010 | 2.969 | 3.015 | 2.964 | 2.969 | 13,774 | -0.08(-2.59%) |
May 27, 2010 | 2.857 | 3.048 | 2.857 | 3.048 | 53,850 | +0.21(+7.37%) |
May 26, 2010 | 2.783 | 2.839 | 2.783 | 2.839 | 43,859 | +0.06(+2.00%) |
May 25, 2010 | 2.755 | 2.783 | 2.699 | 2.783 | 71,066 | -0.10(-3.39%) |
May 24, 2010 | 2.802 | 2.918 | 2.802 | 2.881 | 15,341 | +0.02(+0.81%) |
May 21, 2010 | 2.741 | 2.876 | 2.741 | 2.857 | 37,058 | +0.06(+2.16%) |
May 20, 2010 | 2.820 | 2.857 | 2.797 | 2.797 | 86,397 | -0.13(-4.60%) |
May 19, 2010 | 2.950 | 2.956 | 2.885 | 2.932 | 165,289 | -0.01(-0.19%) |
May 18, 2010 | 3.001 | 3.062 | 2.927 | 2.937 | 56,880 | -0.04(-1.37%) |
May 17, 2010 | 2.932 | 3.029 | 2.932 | 2.978 | 59,291 | -0.06(-1.99%) |
May 14, 2010 | 3.039 | 3.132 | 3.015 | 3.039 | 46,592 | -0.13(-4.11%) |
May 13, 2010 | 3.155 | 3.211 | 3.150 | 3.169 | 32,286 | -0.00(-0.00%) |
May 12, 2010 | 3.155 | 3.196 | 3.155 | 3.169 | 52,294 | +0.05(+1.49%) |
May 11, 2010 | 3.127 | 3.149 | 3.122 | 3.122 | 37,693 | -0.02(-0.74%) |
May 10, 2010 | 3.113 | 3.145 | 3.099 | 3.145 | 112,091 | +0.25(+8.49%) |
May 07, 2010 | 2.997 | 3.085 | 2.876 | 2.899 | 158,501 | -0.16(-5.31%) |
May 06, 2010 | 3.183 | 3.183 | 2.857 | 3.062 | 94,055 | -0.15(-4.77%) |
May 05, 2010 | 3.234 | 3.234 | 3.183 | 3.215 | 151,491 | -0.12(-3.49%) |
May 04, 2010 | 3.415 | 3.415 | 3.317 | 3.331 | 166,042 | -0.14(-4.00%) |
May 03, 2010 | 3.499 | 3.499 | 3.438 | 3.470 | 32,211 | +0.02(+0.52%) |
Apr 30, 2010 | 3.461 | 3.526 | 3.443 | 3.452 | 55,656 | -0.04(-1.07%) |
Apr 29, 2010 | 3.457 | 3.499 | 3.429 | 3.489 | 166,451 | +0.06(+1.76%) |
Apr 28, 2010 | 3.438 | 3.466 | 3.387 | 3.429 | 85,254 | -0.03(-0.99%) |
Apr 27, 2010 | 3.526 | 3.547 | 3.463 | 3.463 | 96,325 | -0.14(-3.82%) |
Apr 26, 2010 | 3.540 | 3.604 | 3.540 | 3.601 | 27,237 | +0.03(+0.91%) |
Apr 23, 2010 | 3.564 | 3.572 | 3.536 | 3.568 | 64,867 | +0.04(+1.05%) |
Apr 22, 2010 | 3.526 | 3.531 | 3.480 | 3.531 | 56,265 | -0.03(-0.78%) |
Apr 21, 2010 | 3.554 | 3.568 | 3.522 | 3.559 | 55,524 | -0.02(-0.52%) |
Apr 20, 2010 | 3.582 | 3.592 | 3.554 | 3.578 | 84,012 | +0.00(+0.13%) |
Apr 19, 2010 | 3.513 | 3.573 | 3.387 | 3.573 | 41,039 | +0.02(+0.52%) |
Apr 16, 2010 | 3.675 | 3.675 | 3.475 | 3.554 | 71,914 | -0.09(-2.42%) |
Apr 15, 2010 | 3.578 | 3.661 | 3.578 | 3.643 | 33,924 | +0.03(+0.90%) |
Apr 14, 2010 | 3.536 | 3.610 | 3.536 | 3.610 | 103,249 | +0.01(+0.39%) |
Apr 13, 2010 | 3.536 | 3.596 | 3.536 | 3.596 | 40,680 | +0.03(+0.78%) |
Apr 12, 2010 | 3.517 | 3.675 | 3.517 | 3.568 | 113,632 | +0.03(+0.79%) |
Apr 09, 2010 | 3.485 | 3.540 | 3.443 | 3.540 | 17,730 | +0.08(+2.42%) |
Apr 08, 2010 | 3.503 | 3.503 | 3.443 | 3.457 | 121,552 | -0.05(-1.33%) |
Apr 07, 2010 | 3.540 | 3.540 | 3.499 | 3.503 | 36,944 | -0.03(-0.91%) |
Apr 06, 2010 | 3.526 | 3.545 | 3.517 | 3.536 | 57,393 | -0.00(-0.13%) |
Apr 05, 2010 | 3.517 | 3.554 | 3.489 | 3.540 | 86,903 | +0.01(+0.26%) |