Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.030 | 3.058 | 2.996 | 2.996 | 58,013 | -0.03(-0.93%) |
Jun 29, 2010 | 3.064 | 3.064 | 3.010 | 3.024 | 64,130 | -0.10(-3.07%) |
Jun 25, 2010 | 3.120 | 3.126 | 3.086 | 3.120 | 51,602 | -0.00(-0.09%) |
Jun 24, 2010 | 3.162 | 3.162 | 3.103 | 3.123 | 75,764 | -0.03(-0.98%) |
Jun 23, 2010 | 3.165 | 3.168 | 3.143 | 3.154 | 49,282 | +0.01(+0.18%) |
Jun 22, 2010 | 3.171 | 3.185 | 3.148 | 3.148 | 35,395 | -0.01(-0.45%) |
Jun 21, 2010 | 3.179 | 3.205 | 3.162 | 3.162 | 124,766 | +0.01(+0.27%) |
Jun 18, 2010 | 3.154 | 3.171 | 3.123 | 3.154 | 147,545 | +0.00(+0.00%) |
Jun 17, 2010 | 3.151 | 3.162 | 3.126 | 3.154 | 42,764 | -0.01(-0.27%) |
Jun 16, 2010 | 3.168 | 3.168 | 3.100 | 3.162 | 174,549 | +0.00(+0.00%) |
Jun 15, 2010 | 3.058 | 3.162 | 3.058 | 3.162 | 92,504 | +0.09(+2.94%) |
Jun 14, 2010 | 3.069 | 3.125 | 3.069 | 3.072 | 46,007 | -0.01(-0.27%) |
Jun 11, 2010 | 3.041 | 3.081 | 3.027 | 3.081 | 133,001 | +0.04(+1.39%) |
Jun 10, 2010 | 2.968 | 3.041 | 2.968 | 3.038 | 77,769 | +0.09(+3.16%) |
Jun 09, 2010 | 2.988 | 2.988 | 2.945 | 2.945 | 54,018 | -0.00(-0.10%) |
Jun 08, 2010 | 2.954 | 2.957 | 2.897 | 2.948 | 53,529 | +0.02(+0.77%) |
Jun 07, 2010 | 2.988 | 2.996 | 2.920 | 2.926 | 90,677 | -0.03(-1.05%) |
Jun 04, 2010 | 2.957 | 3.027 | 2.954 | 2.957 | 165,143 | -0.10(-3.14%) |
Jun 03, 2010 | 3.047 | 3.055 | 3.016 | 3.052 | 319,826 | +0.04(+1.40%) |
Jun 02, 2010 | 2.976 | 3.013 | 2.962 | 3.010 | 93,891 | +0.06(+2.10%) |
Jun 01, 2010 | 2.954 | 3.013 | 2.948 | 2.948 | 48,011 | -0.05(-1.78%) |
May 28, 2010 | 3.002 | 3.041 | 2.976 | 3.002 | 175,968 | -0.01(-0.28%) |
May 27, 2010 | 2.999 | 3.010 | 2.954 | 3.010 | 229,916 | +0.11(+3.69%) |
May 26, 2010 | 2.959 | 2.976 | 2.872 | 2.903 | 158,625 | -0.02(-0.68%) |
May 25, 2010 | 2.875 | 2.923 | 2.799 | 2.923 | 147,860 | -0.00(-0.10%) |
May 24, 2010 | 2.906 | 2.956 | 2.900 | 2.926 | 160,690 | -0.02(-0.67%) |
May 21, 2010 | 2.869 | 2.959 | 2.869 | 2.945 | 230,459 | +0.01(+0.29%) |
May 20, 2010 | 2.903 | 2.971 | 2.897 | 2.937 | 268,330 | -0.12(-4.05%) |
May 19, 2010 | 3.078 | 3.078 | 3.004 | 3.061 | 107,108 | +0.00(+0.00%) |
May 18, 2010 | 3.155 | 3.155 | 3.016 | 3.061 | 154,877 | -0.08(-2.48%) |
May 17, 2010 | 3.139 | 3.150 | 3.083 | 3.139 | 111,677 | -0.03(-0.96%) |
May 14, 2010 | 3.169 | 3.225 | 3.138 | 3.169 | 166,107 | -0.05(-1.64%) |
May 13, 2010 | 3.200 | 3.250 | 3.200 | 3.222 | 58,797 | -0.02(-0.60%) |
May 12, 2010 | 3.244 | 3.247 | 3.186 | 3.242 | 122,659 | +0.04(+1.13%) |
May 11, 2010 | 3.200 | 3.222 | 3.189 | 3.205 | 200,934 | +0.00(+0.09%) |
May 10, 2010 | 3.217 | 3.229 | 3.178 | 3.203 | 282,622 | +0.13(+4.06%) |
May 07, 2010 | 3.139 | 3.141 | 3.002 | 3.078 | 142,475 | -0.04(-1.25%) |
May 06, 2010 | 3.219 | 3.267 | 2.866 | 3.116 | 388,937 | -0.16(-4.85%) |
May 05, 2010 | 3.319 | 3.331 | 3.269 | 3.275 | 206,340 | -0.11(-3.35%) |
May 04, 2010 | 3.411 | 3.411 | 3.322 | 3.389 | 231,325 | -0.07(-2.09%) |
May 03, 2010 | 3.422 | 3.461 | 3.411 | 3.461 | 75,088 | +0.03(+0.97%) |
Apr 30, 2010 | 3.478 | 3.478 | 3.425 | 3.428 | 25,826 | -0.04(-1.04%) |
Apr 29, 2010 | 3.495 | 3.495 | 3.464 | 3.464 | 103,137 | +0.02(+0.48%) |
Apr 28, 2010 | 3.431 | 3.464 | 3.411 | 3.447 | 83,433 | -0.01(-0.24%) |
Apr 27, 2010 | 3.542 | 3.547 | 3.456 | 3.456 | 158,071 | -0.12(-3.34%) |
Apr 26, 2010 | 3.561 | 3.595 | 3.561 | 3.575 | 104,065 | -0.00(-0.09%) |
Apr 23, 2010 | 3.558 | 3.583 | 3.546 | 3.578 | 99,008 | +0.01(+0.16%) |
Apr 22, 2010 | 3.556 | 3.572 | 3.525 | 3.572 | 101,540 | -0.01(-0.31%) |
Apr 21, 2010 | 3.617 | 3.617 | 3.564 | 3.583 | 93,094 | -0.03(-0.77%) |
Apr 20, 2010 | 3.575 | 3.614 | 3.575 | 3.611 | 96,821 | +0.04(+1.01%) |
Apr 19, 2010 | 3.572 | 3.583 | 3.542 | 3.575 | 60,124 | -0.02(-0.65%) |
Apr 16, 2010 | 3.636 | 3.636 | 3.574 | 3.598 | 87,346 | -0.05(-1.49%) |
Apr 15, 2010 | 3.628 | 3.672 | 3.628 | 3.653 | 63,246 | +0.00(+0.00%) |
Apr 14, 2010 | 3.614 | 3.653 | 3.614 | 3.653 | 58,793 | +0.04(+1.08%) |
Apr 13, 2010 | 3.606 | 3.617 | 3.590 | 3.614 | 106,353 | -0.00(-0.08%) |
Apr 12, 2010 | 3.586 | 3.639 | 3.586 | 3.617 | 119,903 | +0.01(+0.31%) |
Apr 09, 2010 | 3.542 | 3.606 | 3.542 | 3.606 | 124,623 | +0.03(+0.85%) |
Apr 08, 2010 | 3.522 | 3.575 | 3.522 | 3.575 | 80,113 | +0.02(+0.55%) |
Apr 07, 2010 | 3.600 | 3.600 | 3.556 | 3.556 | 64,807 | -0.03(-0.83%) |
Apr 06, 2010 | 3.603 | 3.603 | 3.562 | 3.586 | 81,631 | +0.00(+0.13%) |
Apr 05, 2010 | 3.550 | 3.595 | 3.550 | 3.581 | 63,102 | +0.02(+0.65%) |