Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.215 | 3.251 | 3.197 | 3.201 | 732,062 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.269 | 3.187 | 3.194 | 1,052,269 | -0.13(-3.82%) |
Jun 25, 2010 | 3.321 | 3.324 | 3.299 | 3.321 | 720,860 | +0.01(+0.43%) |
Jun 24, 2010 | 3.285 | 3.310 | 3.282 | 3.306 | 878,716 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.278 | 3.285 | 632,186 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.297 | 3.260 | 3.292 | 772,700 | +0.01(+0.43%) |
Jun 21, 2010 | 3.317 | 3.317 | 3.278 | 3.278 | 629,274 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.296 | 3.267 | 3.292 | 749,868 | +0.02(+0.54%) |
Jun 17, 2010 | 3.278 | 3.292 | 3.260 | 3.274 | 508,691 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.278 | 3.253 | 3.278 | 698,324 | +0.03(+0.87%) |
Jun 15, 2010 | 3.250 | 3.260 | 3.243 | 3.250 | 516,287 | +0.00(+0.11%) |
Jun 14, 2010 | 3.257 | 3.264 | 3.239 | 3.246 | 503,355 | -0.00(-0.11%) |
Jun 11, 2010 | 3.246 | 3.271 | 3.232 | 3.250 | 543,572 | -0.01(-0.22%) |
Jun 10, 2010 | 3.232 | 3.260 | 3.232 | 3.257 | 1,198,671 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.232 | 3.154 | 3.232 | 995,067 | +0.05(+1.45%) |
Jun 08, 2010 | 3.154 | 3.186 | 3.129 | 3.186 | 675,329 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.186 | 3.143 | 3.147 | 546,007 | +0.00(+0.01%) |
Jun 04, 2010 | 3.147 | 3.196 | 3.136 | 3.147 | 667,857 | -0.06(-2.00%) |
Jun 03, 2010 | 3.165 | 3.218 | 3.136 | 3.211 | 733,160 | +0.04(+1.23%) |
Jun 02, 2010 | 3.087 | 3.189 | 3.087 | 3.172 | 781,464 | +0.09(+2.76%) |
Jun 01, 2010 | 3.126 | 3.136 | 3.087 | 3.087 | 493,055 | -0.05(-1.69%) |
May 28, 2010 | 3.140 | 3.161 | 3.136 | 3.140 | 487,033 | -0.01(-0.45%) |
May 27, 2010 | 3.147 | 3.161 | 3.126 | 3.154 | 666,054 | +0.05(+1.48%) |
May 26, 2010 | 3.143 | 3.172 | 3.108 | 3.108 | 684,066 | +0.00(+0.06%) |
May 25, 2010 | 3.060 | 3.106 | 3.032 | 3.106 | 1,203,129 | -0.01(-0.23%) |
May 24, 2010 | 3.082 | 3.173 | 3.078 | 3.113 | 925,353 | +0.03(+0.91%) |
May 21, 2010 | 3.011 | 3.115 | 2.994 | 3.085 | 759,435 | +0.02(+0.80%) |
May 20, 2010 | 3.057 | 3.117 | 3.025 | 3.060 | 1,741,365 | -0.06(-1.92%) |
May 19, 2010 | 3.089 | 3.131 | 3.043 | 3.120 | 1,295,209 | -0.00(-0.00%) |
May 18, 2010 | 3.166 | 3.215 | 3.110 | 3.120 | 820,944 | -0.01(-0.34%) |
May 17, 2010 | 3.155 | 3.173 | 3.120 | 3.131 | 908,166 | -0.04(-1.11%) |
May 14, 2010 | 3.166 | 3.205 | 3.134 | 3.166 | 797,059 | -0.03(-1.01%) |
May 13, 2010 | 3.187 | 3.219 | 3.187 | 3.198 | 646,170 | -0.01(-0.31%) |
May 12, 2010 | 3.215 | 3.236 | 3.173 | 3.208 | 795,202 | -0.01(-0.21%) |
May 11, 2010 | 3.236 | 3.247 | 3.201 | 3.215 | 1,163,961 | -0.02(-0.55%) |
May 10, 2010 | 3.208 | 3.240 | 3.173 | 3.233 | 1,216,021 | +0.08(+2.57%) |
May 07, 2010 | 3.155 | 3.155 | 3.050 | 3.152 | 1,749,453 | +0.64(+25.31%) |
May 06, 2010 | 3.222 | 3.229 | 1.759 | 2.515 | 5,245,653 | -0.71(-22.03%) |
May 05, 2010 | 3.235 | 3.254 | 3.222 | 3.226 | 828,847 | -0.01(-0.22%) |
May 04, 2010 | 3.236 | 3.254 | 3.226 | 3.233 | 736,673 | -0.02(-0.65%) |
May 03, 2010 | 3.247 | 3.264 | 3.233 | 3.254 | 781,893 | +0.01(+0.22%) |
Apr 30, 2010 | 3.254 | 3.268 | 3.236 | 3.247 | 669,725 | +0.01(+0.30%) |
Apr 29, 2010 | 3.261 | 3.261 | 3.233 | 3.237 | 582,034 | -0.00(-0.09%) |
Apr 28, 2010 | 3.229 | 3.257 | 3.208 | 3.240 | 786,802 | -0.01(-0.27%) |
Apr 27, 2010 | 3.242 | 3.259 | 3.228 | 3.249 | 801,509 | -0.00(-0.11%) |
Apr 26, 2010 | 3.217 | 3.315 | 3.210 | 3.252 | 1,174,143 | +0.03(+1.09%) |
Apr 23, 2010 | 3.235 | 3.238 | 3.207 | 3.217 | 889,474 | +0.00(+0.00%) |
Apr 22, 2010 | 3.224 | 3.235 | 3.214 | 3.217 | 989,153 | -0.02(-0.54%) |
Apr 21, 2010 | 3.259 | 3.266 | 3.224 | 3.235 | 1,165,077 | -0.02(-0.75%) |
Apr 20, 2010 | 3.242 | 3.263 | 3.210 | 3.259 | 678,144 | +0.05(+1.63%) |
Apr 19, 2010 | 3.238 | 3.242 | 3.196 | 3.207 | 956,131 | -0.01(-0.33%) |
Apr 16, 2010 | 3.252 | 3.256 | 3.200 | 3.217 | 1,244,765 | -0.03(-1.07%) |
Apr 15, 2010 | 3.284 | 3.291 | 3.249 | 3.252 | 1,024,889 | -0.05(-1.48%) |
Apr 14, 2010 | 3.301 | 3.307 | 3.280 | 3.301 | 729,224 | +0.00(+0.11%) |
Apr 13, 2010 | 3.291 | 3.302 | 3.256 | 3.297 | 833,621 | +0.00(+0.00%) |
Apr 12, 2010 | 3.336 | 3.336 | 3.266 | 3.297 | 1,121,540 | +0.01(+0.21%) |
Apr 09, 2010 | 3.235 | 3.291 | 3.231 | 3.291 | 980,155 | +0.06(+1.80%) |
Apr 08, 2010 | 3.210 | 3.242 | 3.206 | 3.232 | 670,466 | +0.02(+0.69%) |
Apr 07, 2010 | 3.217 | 3.242 | 3.207 | 3.210 | 677,872 | +0.00(+0.00%) |
Apr 06, 2010 | 3.224 | 3.242 | 3.210 | 3.210 | 904,011 | -0.02(-0.76%) |
Apr 05, 2010 | 3.242 | 3.248 | 3.207 | 3.235 | 925,869 | -0.02(-0.64%) |