Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.439 | 2.492 | 2.382 | 2.385 | 7,559,285 | -0.05(-2.00%) |
Jun 29, 2010 | 2.538 | 2.548 | 2.418 | 2.433 | 8,858,477 | -0.12(-4.61%) |
Jun 25, 2010 | 2.528 | 2.556 | 2.505 | 2.551 | 17,409,602 | +0.05(+1.84%) |
Jun 24, 2010 | 2.536 | 2.594 | 2.505 | 2.505 | 8,524,698 | -0.05(-2.10%) |
Jun 23, 2010 | 2.582 | 2.620 | 2.546 | 2.559 | 8,003,368 | -0.03(-1.28%) |
Jun 22, 2010 | 2.579 | 2.663 | 2.577 | 2.592 | 6,995,394 | +0.02(+0.70%) |
Jun 21, 2010 | 2.679 | 2.707 | 2.554 | 2.574 | 10,474,557 | -0.06(-2.33%) |
Jun 18, 2010 | 2.612 | 2.656 | 2.574 | 2.635 | 7,139,782 | +0.03(+1.18%) |
Jun 17, 2010 | 2.638 | 2.646 | 2.574 | 2.605 | 4,896,347 | -0.03(-1.26%) |
Jun 16, 2010 | 2.646 | 2.679 | 2.623 | 2.638 | 4,455,362 | -0.03(-1.05%) |
Jun 15, 2010 | 2.658 | 2.679 | 2.600 | 2.666 | 7,116,207 | +0.03(+1.26%) |
Jun 14, 2010 | 2.638 | 2.697 | 2.613 | 2.633 | 9,223,881 | +0.03(+1.34%) |
Jun 11, 2010 | 2.513 | 2.598 | 2.492 | 2.598 | 7,029,925 | +0.06(+2.50%) |
Jun 10, 2010 | 2.508 | 2.551 | 2.478 | 2.534 | 6,499,744 | +0.08(+3.40%) |
Jun 09, 2010 | 2.449 | 2.526 | 2.439 | 2.451 | 8,618,585 | +0.01(+0.51%) |
Jun 08, 2010 | 2.441 | 2.478 | 2.344 | 2.439 | 8,154,770 | +0.01(+0.51%) |
Jun 07, 2010 | 2.478 | 2.521 | 2.426 | 2.426 | 7,124,426 | -0.04(-1.52%) |
Jun 04, 2010 | 2.508 | 2.551 | 2.464 | 2.464 | 9,370,836 | -0.10(-3.98%) |
Jun 03, 2010 | 2.561 | 2.583 | 2.506 | 2.566 | 6,734,975 | +0.00(+0.19%) |
Jun 02, 2010 | 2.523 | 2.566 | 2.454 | 2.561 | 7,713,431 | +0.08(+3.42%) |
Jun 01, 2010 | 2.576 | 2.590 | 2.476 | 2.476 | 8,632,337 | -0.12(-4.60%) |
May 28, 2010 | 2.618 | 2.640 | 2.563 | 2.595 | 9,321,729 | -0.02(-0.86%) |
May 27, 2010 | 2.663 | 2.688 | 2.561 | 2.618 | 12,716,617 | +0.03(+1.06%) |
May 26, 2010 | 2.613 | 2.710 | 2.553 | 2.590 | 8,228,531 | +0.00(+0.00%) |
May 25, 2010 | 2.466 | 2.590 | 2.456 | 2.590 | 9,061,033 | +0.04(+1.66%) |
May 24, 2010 | 2.603 | 2.623 | 2.546 | 2.548 | 5,226,506 | -0.06(-2.38%) |
May 21, 2010 | 2.478 | 2.665 | 2.421 | 2.610 | 9,949,586 | +0.08(+3.15%) |
May 20, 2010 | 2.531 | 2.643 | 2.513 | 2.531 | 11,399,259 | -0.18(-6.53%) |
May 19, 2010 | 2.737 | 2.791 | 2.625 | 2.707 | 8,529,960 | -0.03(-1.27%) |
May 18, 2010 | 2.837 | 2.847 | 2.720 | 2.742 | 6,633,984 | -0.04(-1.61%) |
May 17, 2010 | 2.827 | 2.877 | 2.695 | 2.787 | 6,605,304 | -0.00(-0.18%) |
May 14, 2010 | 2.864 | 2.867 | 2.725 | 2.792 | 9,771,672 | -0.12(-4.18%) |
May 13, 2010 | 2.991 | 3.006 | 2.905 | 2.914 | 6,550,092 | -0.08(-2.66%) |
May 12, 2010 | 2.911 | 3.009 | 2.911 | 2.994 | 8,319,109 | +0.10(+3.44%) |
May 11, 2010 | 2.902 | 2.956 | 2.757 | 2.894 | 8,704,261 | +0.06(+2.29%) |
May 10, 2010 | 2.795 | 2.859 | 2.767 | 2.829 | 9,632,156 | +0.20(+7.47%) |
May 07, 2010 | 2.645 | 2.735 | 2.528 | 2.633 | 18,444,712 | -0.08(-2.85%) |
May 06, 2010 | 2.941 | 3.001 | 2.337 | 2.710 | 22,105,706 | -0.27(-9.02%) |
May 05, 2010 | 2.974 | 3.026 | 2.678 | 2.979 | 12,513,933 | -0.02(-0.75%) |
May 04, 2010 | 3.081 | 3.103 | 2.939 | 3.001 | 12,491,341 | -0.13(-4.21%) |
May 03, 2010 | 3.043 | 3.135 | 3.038 | 3.133 | 9,774,087 | +0.12(+3.96%) |
Apr 30, 2010 | 3.111 | 3.111 | 3.014 | 3.014 | 11,711,012 | -0.09(-3.04%) |
Apr 29, 2010 | 3.111 | 3.133 | 3.053 | 3.108 | 15,871,163 | -0.00(-0.08%) |
Apr 28, 2010 | 3.040 | 3.111 | 3.036 | 3.111 | 74,072,480 | +0.02(+0.81%) |
Apr 27, 2010 | 3.223 | 3.300 | 3.086 | 3.086 | 14,045,682 | -0.29(-8.62%) |
Apr 26, 2010 | 3.337 | 3.407 | 3.297 | 3.377 | 8,516,807 | +0.02(+0.74%) |
Apr 23, 2010 | 3.260 | 3.354 | 3.255 | 3.352 | 6,815,643 | +0.10(+2.98%) |
Apr 22, 2010 | 3.123 | 3.270 | 3.098 | 3.255 | 5,378,753 | +0.09(+2.75%) |
Apr 21, 2010 | 3.235 | 3.260 | 3.106 | 3.168 | 16,741,187 | -0.12(-3.71%) |
Apr 20, 2010 | 3.218 | 3.357 | 3.218 | 3.290 | 3,834,800 | +0.05(+1.54%) |
Apr 19, 2010 | 3.285 | 3.341 | 3.123 | 3.240 | 6,674,109 | -0.07(-2.18%) |
Apr 16, 2010 | 3.359 | 3.364 | 3.235 | 3.312 | 6,368,449 | -0.05(-1.63%) |
Apr 15, 2010 | 3.340 | 3.372 | 3.302 | 3.367 | 5,628,796 | +0.01(+0.22%) |
Apr 14, 2010 | 3.285 | 3.387 | 3.277 | 3.359 | 5,001,285 | +0.08(+2.51%) |
Apr 13, 2010 | 3.242 | 3.295 | 3.198 | 3.277 | 4,379,854 | +0.03(+0.92%) |
Apr 12, 2010 | 3.198 | 3.262 | 3.183 | 3.247 | 4,941,417 | +0.05(+1.48%) |
Apr 09, 2010 | 3.223 | 3.223 | 3.135 | 3.200 | 4,270,236 | -0.02(-0.54%) |
Apr 08, 2010 | 3.210 | 3.235 | 3.173 | 3.218 | 3,685,820 | +0.00(+0.08%) |
Apr 07, 2010 | 3.287 | 3.302 | 3.190 | 3.215 | 5,849,785 | -0.07(-2.27%) |
Apr 06, 2010 | 3.228 | 3.305 | 3.223 | 3.290 | 5,204,408 | +0.06(+1.85%) |
Apr 05, 2010 | 3.188 | 3.247 | 3.178 | 3.230 | 4,643,110 | +0.07(+2.20%) |