Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.880 | 3.000 | 2.810 | 2.980 | 68,230 | +0.14(+4.93%) |
Jun 29, 2010 | 3.050 | 3.080 | 2.790 | 2.840 | 49,841 | -0.16(-5.33%) |
Jun 25, 2010 | 3.000 | 3.480 | 2.810 | 3.000 | 1,559,027 | +0.15(+5.26%) |
Jun 24, 2010 | 3.050 | 3.090 | 2.790 | 2.850 | 168,024 | -0.21(-6.86%) |
Jun 23, 2010 | 3.190 | 3.270 | 3.020 | 3.060 | 53,527 | -0.07(-2.24%) |
Jun 22, 2010 | 3.130 | 3.300 | 3.090 | 3.130 | 436 | -0.17(-5.15%) |
Jun 21, 2010 | 3.210 | 3.360 | 3.160 | 3.300 | 85,026 | +0.08(+2.48%) |
Jun 18, 2010 | 3.220 | 3.470 | 3.080 | 3.220 | 188,542 | -0.04(-1.23%) |
Jun 17, 2010 | 3.250 | 3.290 | 3.120 | 3.260 | 61,244 | +0.01(+0.31%) |
Jun 16, 2010 | 3.330 | 3.370 | 3.100 | 3.250 | 66,440 | -0.09(-2.69%) |
Jun 15, 2010 | 3.340 | 3.380 | 3.160 | 3.340 | 758 | -0.01(-0.30%) |
Jun 14, 2010 | 3.680 | 3.970 | 3.310 | 3.350 | 156,156 | -0.28(-7.71%) |
Jun 11, 2010 | 3.490 | 3.880 | 3.490 | 3.630 | 174,136 | +0.14(+4.01%) |
Jun 10, 2010 | 3.490 | 3.890 | 3.310 | 3.490 | 705 | +0.18(+5.44%) |
Jun 09, 2010 | 2.850 | 4.000 | 2.620 | 3.310 | 251,516 | +0.42(+14.53%) |
Jun 08, 2010 | 2.930 | 3.230 | 2.800 | 2.890 | 235,539 | +0.03(+1.05%) |
Jun 07, 2010 | 3.360 | 3.360 | 2.830 | 2.860 | 143,773 | -0.46(-13.86%) |
Jun 04, 2010 | 3.320 | 3.530 | 3.310 | 3.320 | 87,931 | -0.23(-6.48%) |
Jun 03, 2010 | 3.680 | 3.770 | 3.450 | 3.550 | 104,303 | -0.08(-2.20%) |
Jun 02, 2010 | 3.630 | 3.770 | 3.460 | 3.630 | 116,939 | +0.16(+4.61%) |
Jun 01, 2010 | 3.470 | 3.650 | 3.460 | 3.470 | 615 | -0.18(-4.93%) |
May 28, 2010 | 3.650 | 3.670 | 3.440 | 3.650 | 88,706 | +0.09(+2.53%) |
May 27, 2010 | 3.730 | 3.885 | 3.410 | 3.560 | 158,088 | -0.14(-3.78%) |
May 26, 2010 | 3.700 | 3.950 | 3.590 | 3.700 | 617 | -0.20(-5.13%) |
May 25, 2010 | 4.010 | 4.050 | 3.670 | 3.900 | 800 | -0.15(-3.70%) |
May 24, 2010 | 4.190 | 4.330 | 4.040 | 4.050 | 56,432 | -0.11(-2.64%) |
May 21, 2010 | 4.210 | 4.390 | 4.110 | 4.160 | 63,974 | -0.03(-0.72%) |
May 20, 2010 | 4.210 | 4.260 | 4.080 | 4.190 | 57,435 | -0.23(-5.20%) |
May 19, 2010 | 4.480 | 4.650 | 4.400 | 4.420 | 31,394 | -0.10(-2.21%) |
May 18, 2010 | 4.940 | 4.950 | 4.490 | 4.520 | 29,057 | -0.29(-6.03%) |
May 17, 2010 | 4.750 | 4.930 | 4.750 | 4.810 | 24,931 | +0.01(+0.21%) |
May 14, 2010 | 4.800 | 4.810 | 4.320 | 4.800 | 51,494 | +0.39(+8.84%) |
May 13, 2010 | 4.470 | 4.470 | 4.180 | 4.410 | 68,778 | -0.05(-1.12%) |
May 12, 2010 | 4.630 | 4.690 | 4.180 | 4.460 | 115,820 | -0.14(-3.04%) |
May 11, 2010 | 4.540 | 4.610 | 4.320 | 4.600 | 58,187 | +0.04(+0.88%) |
May 10, 2010 | 4.600 | 4.610 | 4.410 | 4.560 | 127,475 | -0.08(-1.72%) |
May 07, 2010 | 4.620 | 4.900 | 4.620 | 4.640 | 101,134 | +0.09(+1.98%) |
May 06, 2010 | 4.820 | 4.910 | 4.320 | 4.550 | 104,301 | -0.08(-1.73%) |
May 05, 2010 | 4.760 | 4.980 | 4.620 | 4.630 | 123,340 | -0.17(-3.54%) |
May 04, 2010 | 5.010 | 5.580 | 4.720 | 4.800 | 181,986 | -0.22(-4.38%) |
May 03, 2010 | 5.250 | 5.600 | 4.910 | 5.020 | 116,857 | -0.19(-3.65%) |
Apr 30, 2010 | 5.340 | 5.360 | 5.060 | 5.210 | 48,527 | -0.16(-2.98%) |
Apr 29, 2010 | 5.407 | 5.430 | 5.350 | 5.370 | 38,509 | +0.00(+0.00%) |
Apr 28, 2010 | 5.320 | 5.420 | 5.280 | 5.370 | 27,515 | +0.06(+1.13%) |
Apr 27, 2010 | 5.340 | 5.750 | 5.270 | 5.310 | 77,667 | -0.01(-0.19%) |
Apr 26, 2010 | 5.300 | 5.410 | 5.280 | 5.320 | 61,391 | +0.00(+0.00%) |
Apr 23, 2010 | 5.460 | 5.500 | 5.290 | 5.320 | 113,727 | -0.14(-2.56%) |
Apr 22, 2010 | 5.480 | 5.570 | 5.410 | 5.460 | 49,286 | -0.02(-0.36%) |
Apr 21, 2010 | 5.490 | 5.540 | 5.390 | 5.480 | 64,503 | -0.02(-0.36%) |
Apr 20, 2010 | 5.600 | 5.650 | 5.350 | 5.500 | 186,898 | +0.18(+3.38%) |
Apr 19, 2010 | 5.400 | 5.650 | 5.250 | 5.320 | 218,841 | -0.43(-7.48%) |
Apr 16, 2010 | 5.710 | 6.050 | 5.710 | 5.750 | 56,162 | -0.18(-3.04%) |
Apr 15, 2010 | 5.910 | 6.080 | 5.860 | 5.930 | 34,613 | +0.00(+0.00%) |
Apr 14, 2010 | 6.000 | 6.000 | 5.811 | 5.930 | 18,981 | +0.00(+0.00%) |
Apr 13, 2010 | 5.900 | 6.000 | 5.860 | 5.930 | 15,859 | +0.08(+1.37%) |
Apr 12, 2010 | 6.090 | 6.200 | 5.800 | 5.850 | 24,798 | -0.07(-1.18%) |
Apr 09, 2010 | 5.850 | 5.990 | 5.850 | 5.920 | 33,055 | +0.16(+2.78%) |
Apr 08, 2010 | 6.000 | 6.030 | 5.760 | 5.760 | 43,489 | -0.26(-4.32%) |
Apr 07, 2010 | 6.190 | 6.190 | 5.960 | 6.020 | 45,082 | -0.12(-1.95%) |
Apr 06, 2010 | 6.250 | 6.350 | 6.100 | 6.140 | 35,983 | -0.35(-5.39%) |
Apr 05, 2010 | 6.300 | 6.550 | 6.240 | 6.490 | 41,686 | +0.15(+2.37%) |