Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.033 | 3.061 | 2.999 | 2.999 | 57,956 | -0.03(-0.93%) |
Jun 29, 2010 | 3.067 | 3.067 | 3.013 | 3.027 | 64,067 | -0.10(-3.07%) |
Jun 25, 2010 | 3.123 | 3.129 | 3.089 | 3.123 | 51,551 | -0.00(-0.09%) |
Jun 24, 2010 | 3.165 | 3.165 | 3.106 | 3.126 | 75,689 | -0.03(-0.98%) |
Jun 23, 2010 | 3.168 | 3.171 | 3.146 | 3.157 | 49,233 | +0.01(+0.18%) |
Jun 22, 2010 | 3.174 | 3.188 | 3.151 | 3.151 | 35,360 | -0.01(-0.45%) |
Jun 21, 2010 | 3.182 | 3.208 | 3.165 | 3.165 | 124,642 | +0.01(+0.27%) |
Jun 18, 2010 | 3.157 | 3.174 | 3.126 | 3.157 | 147,398 | +0.00(+0.00%) |
Jun 17, 2010 | 3.154 | 3.165 | 3.129 | 3.157 | 42,722 | -0.01(-0.27%) |
Jun 16, 2010 | 3.171 | 3.171 | 3.103 | 3.165 | 174,375 | +0.00(+0.00%) |
Jun 15, 2010 | 3.061 | 3.165 | 3.061 | 3.165 | 92,412 | +0.09(+2.94%) |
Jun 14, 2010 | 3.072 | 3.128 | 3.072 | 3.075 | 45,961 | -0.01(-0.27%) |
Jun 11, 2010 | 3.044 | 3.084 | 3.030 | 3.084 | 132,869 | +0.04(+1.39%) |
Jun 10, 2010 | 2.971 | 3.044 | 2.971 | 3.041 | 77,692 | +0.09(+3.16%) |
Jun 09, 2010 | 2.991 | 2.991 | 2.948 | 2.948 | 53,965 | -0.00(-0.10%) |
Jun 08, 2010 | 2.957 | 2.959 | 2.900 | 2.951 | 53,476 | +0.02(+0.77%) |
Jun 07, 2010 | 2.991 | 2.999 | 2.923 | 2.928 | 90,587 | -0.03(-1.05%) |
Jun 04, 2010 | 2.959 | 3.030 | 2.957 | 2.959 | 164,979 | -0.10(-3.14%) |
Jun 03, 2010 | 3.050 | 3.058 | 3.019 | 3.055 | 319,509 | +0.04(+1.40%) |
Jun 02, 2010 | 2.979 | 3.016 | 2.965 | 3.013 | 93,798 | +0.06(+2.10%) |
Jun 01, 2010 | 2.957 | 3.016 | 2.951 | 2.951 | 47,964 | -0.05(-1.78%) |
May 28, 2010 | 3.005 | 3.044 | 2.979 | 3.005 | 175,793 | -0.01(-0.28%) |
May 27, 2010 | 3.002 | 3.013 | 2.957 | 3.013 | 229,687 | +0.11(+3.69%) |
May 26, 2010 | 2.962 | 2.979 | 2.875 | 2.906 | 158,468 | -0.02(-0.68%) |
May 25, 2010 | 2.878 | 2.926 | 2.802 | 2.926 | 147,714 | -0.00(-0.10%) |
May 24, 2010 | 2.909 | 2.959 | 2.903 | 2.928 | 160,530 | -0.02(-0.67%) |
May 21, 2010 | 2.872 | 2.962 | 2.872 | 2.948 | 230,230 | +0.01(+0.29%) |
May 20, 2010 | 2.906 | 2.974 | 2.900 | 2.940 | 268,064 | -0.12(-4.05%) |
May 19, 2010 | 3.081 | 3.081 | 3.007 | 3.064 | 107,001 | +0.00(+0.00%) |
May 18, 2010 | 3.159 | 3.159 | 3.019 | 3.064 | 154,723 | -0.08(-2.48%) |
May 17, 2010 | 3.142 | 3.153 | 3.086 | 3.142 | 111,566 | -0.03(-0.96%) |
May 14, 2010 | 3.172 | 3.228 | 3.141 | 3.172 | 165,942 | -0.05(-1.64%) |
May 13, 2010 | 3.203 | 3.253 | 3.203 | 3.225 | 58,738 | -0.02(-0.60%) |
May 12, 2010 | 3.248 | 3.250 | 3.189 | 3.245 | 122,537 | +0.04(+1.13%) |
May 11, 2010 | 3.203 | 3.225 | 3.192 | 3.209 | 200,734 | +0.00(+0.09%) |
May 10, 2010 | 3.220 | 3.233 | 3.181 | 3.206 | 282,342 | +0.13(+4.07%) |
May 07, 2010 | 3.142 | 3.145 | 3.005 | 3.081 | 142,333 | -0.04(-1.25%) |
May 06, 2010 | 3.223 | 3.270 | 2.869 | 3.120 | 388,551 | -0.16(-4.85%) |
May 05, 2010 | 3.323 | 3.334 | 3.273 | 3.279 | 206,135 | -0.11(-3.35%) |
May 04, 2010 | 3.415 | 3.415 | 3.325 | 3.392 | 231,095 | -0.07(-2.09%) |
May 03, 2010 | 3.426 | 3.465 | 3.415 | 3.465 | 75,013 | +0.03(+0.97%) |
Apr 30, 2010 | 3.481 | 3.481 | 3.428 | 3.431 | 25,801 | -0.04(-1.04%) |
Apr 29, 2010 | 3.498 | 3.498 | 3.467 | 3.467 | 103,035 | +0.02(+0.48%) |
Apr 28, 2010 | 3.434 | 3.467 | 3.415 | 3.451 | 83,350 | -0.01(-0.24%) |
Apr 27, 2010 | 3.545 | 3.551 | 3.459 | 3.459 | 157,914 | -0.12(-3.34%) |
Apr 26, 2010 | 3.565 | 3.598 | 3.565 | 3.579 | 103,962 | -0.00(-0.09%) |
Apr 23, 2010 | 3.562 | 3.587 | 3.550 | 3.582 | 98,910 | +0.01(+0.16%) |
Apr 22, 2010 | 3.559 | 3.576 | 3.529 | 3.576 | 101,440 | -0.01(-0.31%) |
Apr 21, 2010 | 3.620 | 3.620 | 3.568 | 3.587 | 93,002 | -0.03(-0.77%) |
Apr 20, 2010 | 3.579 | 3.618 | 3.579 | 3.615 | 96,725 | +0.04(+1.01%) |
Apr 19, 2010 | 3.576 | 3.587 | 3.546 | 3.579 | 60,064 | -0.02(-0.65%) |
Apr 16, 2010 | 3.640 | 3.640 | 3.577 | 3.602 | 87,260 | -0.05(-1.49%) |
Apr 15, 2010 | 3.632 | 3.676 | 3.632 | 3.657 | 63,183 | +0.00(+0.00%) |
Apr 14, 2010 | 3.618 | 3.657 | 3.618 | 3.657 | 58,735 | +0.04(+1.08%) |
Apr 13, 2010 | 3.609 | 3.620 | 3.594 | 3.618 | 106,248 | -0.00(-0.08%) |
Apr 12, 2010 | 3.590 | 3.643 | 3.590 | 3.620 | 119,784 | +0.01(+0.31%) |
Apr 09, 2010 | 3.545 | 3.609 | 3.545 | 3.609 | 124,499 | +0.03(+0.85%) |
Apr 08, 2010 | 3.526 | 3.579 | 3.526 | 3.579 | 80,033 | +0.02(+0.55%) |
Apr 07, 2010 | 3.604 | 3.604 | 3.559 | 3.559 | 64,743 | -0.03(-0.83%) |
Apr 06, 2010 | 3.607 | 3.607 | 3.565 | 3.589 | 81,550 | +0.00(+0.13%) |
Apr 05, 2010 | 3.554 | 3.598 | 3.554 | 3.584 | 63,040 | +0.02(+0.65%) |