Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.840 | 3.951 | 3.840 | 3.854 | 61,507 | +0.00(+0.00%) |
Jun 29, 2010 | 3.936 | 3.936 | 3.817 | 3.854 | 206,007 | -0.10(-2.45%) |
Jun 25, 2010 | 4.033 | 4.048 | 3.951 | 3.951 | 92,068 | -0.07(-1.67%) |
Jun 24, 2010 | 3.989 | 4.115 | 3.966 | 4.018 | 92,578 | -0.02(-0.55%) |
Jun 23, 2010 | 3.966 | 4.100 | 3.966 | 4.041 | 96,006 | +0.04(+1.12%) |
Jun 22, 2010 | 3.944 | 4.086 | 3.944 | 3.996 | 62,263 | +0.04(+1.13%) |
Jun 21, 2010 | 4.093 | 4.227 | 3.936 | 3.951 | 227,351 | -0.10(-2.39%) |
Jun 18, 2010 | 4.130 | 4.130 | 4.026 | 4.048 | 66,300 | -0.05(-1.27%) |
Jun 17, 2010 | 3.989 | 4.115 | 3.981 | 4.100 | 68,825 | +0.11(+2.80%) |
Jun 16, 2010 | 4.086 | 4.115 | 3.914 | 3.989 | 202,702 | -0.10(-2.55%) |
Jun 15, 2010 | 3.996 | 4.093 | 3.907 | 4.093 | 214,814 | +0.10(+2.62%) |
Jun 14, 2010 | 3.728 | 4.011 | 3.728 | 3.989 | 239,013 | +0.27(+7.21%) |
Jun 11, 2010 | 3.661 | 3.720 | 3.653 | 3.720 | 82,754 | +0.03(+0.81%) |
Jun 10, 2010 | 3.676 | 3.728 | 3.661 | 3.690 | 108,470 | +0.04(+1.02%) |
Jun 09, 2010 | 3.728 | 3.735 | 3.653 | 3.653 | 204,501 | -0.07(-2.00%) |
Jun 08, 2010 | 3.728 | 3.750 | 3.698 | 3.728 | 240,444 | +0.01(+0.20%) |
Jun 07, 2010 | 3.802 | 3.884 | 3.720 | 3.720 | 162,757 | -0.08(-2.16%) |
Jun 04, 2010 | 3.840 | 3.951 | 3.802 | 3.802 | 143,871 | -0.09(-2.39%) |
Jun 03, 2010 | 3.877 | 4.041 | 3.832 | 3.895 | 113,732 | +0.02(+0.48%) |
Jun 02, 2010 | 3.810 | 3.899 | 3.802 | 3.877 | 137,517 | +0.04(+0.97%) |
Jun 01, 2010 | 3.907 | 4.011 | 3.840 | 3.840 | 134,436 | -0.09(-2.28%) |
May 28, 2010 | 4.041 | 4.018 | 3.914 | 3.929 | 94,012 | -0.11(-2.77%) |
May 27, 2010 | 3.907 | 4.048 | 3.907 | 4.041 | 148,032 | +0.23(+6.07%) |
May 26, 2010 | 3.735 | 3.914 | 3.735 | 3.810 | 121,749 | +0.10(+2.61%) |
May 25, 2010 | 3.728 | 3.795 | 3.623 | 3.713 | 153,438 | -0.10(-2.54%) |
May 24, 2010 | 3.922 | 3.922 | 3.802 | 3.810 | 105,366 | -0.13(-3.40%) |
May 21, 2010 | 3.728 | 3.981 | 3.586 | 3.944 | 220,140 | +0.19(+5.17%) |
May 20, 2010 | 3.810 | 3.914 | 3.743 | 3.750 | 335,847 | -0.19(-4.73%) |
May 19, 2010 | 3.936 | 4.004 | 3.780 | 3.936 | 420,470 | -0.01(-0.38%) |
May 18, 2010 | 4.153 | 4.205 | 3.951 | 3.951 | 209,767 | -0.17(-4.16%) |
May 17, 2010 | 4.130 | 4.153 | 4.048 | 4.123 | 220,016 | -0.05(-1.25%) |
May 14, 2010 | 4.153 | 4.190 | 4.101 | 4.175 | 180,542 | +0.01(+0.18%) |
May 13, 2010 | 4.205 | 4.250 | 4.138 | 4.168 | 219,729 | -0.06(-1.41%) |
May 12, 2010 | 4.130 | 4.250 | 4.130 | 4.227 | 213,147 | +0.04(+1.07%) |
May 11, 2010 | 4.302 | 4.369 | 3.996 | 4.182 | 163,155 | -0.15(-3.44%) |
May 10, 2010 | 4.354 | 4.458 | 4.227 | 4.332 | 408,822 | +0.20(+4.87%) |
May 07, 2010 | 4.257 | 4.324 | 4.100 | 4.130 | 342,319 | -0.07(-1.60%) |
May 06, 2010 | 4.391 | 4.406 | 4.026 | 4.197 | 492,914 | -0.10(-2.43%) |
May 05, 2010 | 4.339 | 4.511 | 4.302 | 4.302 | 368,811 | -0.23(-5.10%) |
May 04, 2010 | 4.764 | 4.771 | 4.481 | 4.533 | 642,650 | -0.22(-4.70%) |
May 03, 2010 | 4.086 | 4.809 | 4.086 | 4.757 | 1,352,326 | +0.70(+17.28%) |
Apr 30, 2010 | 4.287 | 4.287 | 3.989 | 4.056 | 590,667 | -0.03(-0.73%) |
Apr 29, 2010 | 3.854 | 4.242 | 3.832 | 4.086 | 784,894 | +0.25(+6.61%) |
Apr 28, 2010 | 4.175 | 4.175 | 3.802 | 3.832 | 862,262 | -0.45(-10.45%) |
Apr 27, 2010 | 4.384 | 4.384 | 4.250 | 4.279 | 331,847 | -0.10(-2.38%) |
Apr 26, 2010 | 4.548 | 4.563 | 4.250 | 4.384 | 725,455 | -0.16(-3.61%) |
Apr 23, 2010 | 4.518 | 4.563 | 4.473 | 4.548 | 351,774 | +0.02(+0.49%) |
Apr 22, 2010 | 4.361 | 4.548 | 4.250 | 4.525 | 660,827 | +0.19(+4.30%) |
Apr 21, 2010 | 4.436 | 4.473 | 4.272 | 4.339 | 511,273 | -0.04(-1.02%) |
Apr 20, 2010 | 4.279 | 4.421 | 4.279 | 4.384 | 476,223 | +0.13(+3.16%) |
Apr 19, 2010 | 4.369 | 4.369 | 4.160 | 4.250 | 749,272 | -0.22(-4.84%) |
Apr 16, 2010 | 4.809 | 4.846 | 4.332 | 4.466 | 1,416,393 | -0.16(-3.39%) |
Apr 15, 2010 | 4.786 | 4.809 | 4.496 | 4.622 | 905,451 | -0.21(-4.32%) |
Apr 14, 2010 | 4.585 | 4.831 | 4.585 | 4.831 | 802,504 | +0.29(+6.40%) |
Apr 13, 2010 | 4.436 | 4.593 | 4.406 | 4.540 | 750,841 | +0.10(+2.35%) |
Apr 12, 2010 | 4.197 | 4.466 | 4.182 | 4.436 | 768,316 | +0.24(+5.68%) |
Apr 09, 2010 | 3.951 | 4.212 | 3.892 | 4.197 | 1,083,784 | +0.34(+8.90%) |
Apr 08, 2010 | 4.168 | 4.197 | 3.802 | 3.854 | 1,447,122 | -0.34(-8.17%) |
Apr 07, 2010 | 3.765 | 4.450 | 3.765 | 4.197 | 1,582,502 | +0.48(+12.83%) |
Apr 06, 2010 | 3.638 | 3.765 | 3.467 | 3.720 | 519,306 | +0.13(+3.74%) |
Apr 05, 2010 | 3.415 | 3.765 | 3.415 | 3.586 | 485,369 | +0.19(+5.71%) |