Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.536 | 3.580 | 3.422 | 3.434 | 347,305 | -0.09(-2.61%) |
Jun 29, 2010 | 3.652 | 3.656 | 3.502 | 3.526 | 255,215 | -0.15(-4.13%) |
Jun 25, 2010 | 3.634 | 3.700 | 3.566 | 3.678 | 787,280 | +0.07(+2.00%) |
Jun 24, 2010 | 3.604 | 3.666 | 3.594 | 3.606 | 136,170 | -0.02(-0.66%) |
Jun 23, 2010 | 3.620 | 3.666 | 3.620 | 3.630 | 335,360 | +0.04(+1.17%) |
Jun 22, 2010 | 3.648 | 3.700 | 3.586 | 3.588 | 231,840 | -0.04(-0.99%) |
Jun 21, 2010 | 3.658 | 3.676 | 3.600 | 3.624 | 458,365 | -0.01(-0.33%) |
Jun 18, 2010 | 3.536 | 3.644 | 3.518 | 3.636 | 513,160 | +0.12(+3.53%) |
Jun 17, 2010 | 3.522 | 3.542 | 3.486 | 3.512 | 150,825 | +0.00(+0.06%) |
Jun 16, 2010 | 3.512 | 3.572 | 3.502 | 3.510 | 235,880 | -0.04(-1.24%) |
Jun 15, 2010 | 3.544 | 3.564 | 3.474 | 3.554 | 345,130 | +0.05(+1.31%) |
Jun 14, 2010 | 3.600 | 3.600 | 3.474 | 3.508 | 276,230 | -0.07(-1.93%) |
Jun 11, 2010 | 3.482 | 3.582 | 3.482 | 3.577 | 293,060 | +0.05(+1.39%) |
Jun 10, 2010 | 3.394 | 3.532 | 3.392 | 3.528 | 376,495 | +0.20(+5.95%) |
Jun 09, 2010 | 3.380 | 3.432 | 3.312 | 3.330 | 444,165 | -0.01(-0.24%) |
Jun 08, 2010 | 3.252 | 3.350 | 3.234 | 3.338 | 348,010 | +0.09(+2.83%) |
Jun 07, 2010 | 3.454 | 3.458 | 3.238 | 3.246 | 629,010 | -0.08(-2.41%) |
Jun 04, 2010 | 3.428 | 3.454 | 3.310 | 3.326 | 361,320 | -0.20(-5.78%) |
Jun 03, 2010 | 3.422 | 3.544 | 3.404 | 3.530 | 208,780 | +0.13(+3.70%) |
Jun 02, 2010 | 3.316 | 3.444 | 3.292 | 3.404 | 304,525 | +0.10(+3.15%) |
Jun 01, 2010 | 3.306 | 3.506 | 3.298 | 3.300 | 397,085 | -0.02(-0.72%) |
May 28, 2010 | 3.370 | 3.366 | 3.260 | 3.324 | 647,745 | -0.05(-1.36%) |
May 27, 2010 | 3.430 | 3.430 | 3.234 | 3.370 | 250,305 | +0.03(+0.90%) |
May 26, 2010 | 3.340 | 3.388 | 3.332 | 3.340 | 340,230 | +0.02(+0.48%) |
May 25, 2010 | 3.294 | 3.338 | 3.222 | 3.324 | 211,730 | -0.06(-1.71%) |
May 24, 2010 | 3.420 | 3.496 | 3.356 | 3.382 | 276,100 | -0.04(-1.05%) |
May 21, 2010 | 3.348 | 3.472 | 3.324 | 3.418 | 329,780 | +0.02(+0.71%) |
May 20, 2010 | 3.402 | 3.448 | 3.380 | 3.394 | 390,395 | -0.08(-2.25%) |
May 19, 2010 | 3.460 | 3.498 | 3.366 | 3.472 | 255,175 | +0.01(+0.29%) |
May 18, 2010 | 3.616 | 3.652 | 3.418 | 3.462 | 438,175 | -0.10(-2.86%) |
May 17, 2010 | 3.646 | 3.646 | 3.470 | 3.564 | 201,575 | -0.05(-1.49%) |
May 14, 2010 | 3.722 | 3.760 | 3.580 | 3.618 | 210,625 | -0.13(-3.37%) |
May 13, 2010 | 3.776 | 3.798 | 3.700 | 3.744 | 520,385 | -0.06(-1.47%) |
May 12, 2010 | 3.708 | 3.800 | 3.678 | 3.800 | 376,485 | +0.11(+3.09%) |
May 11, 2010 | 3.608 | 3.750 | 3.460 | 3.686 | 554,035 | +0.09(+2.56%) |
May 10, 2010 | 3.398 | 3.596 | 3.330 | 3.594 | 878,140 | +0.38(+11.89%) |
May 07, 2010 | 3.200 | 3.354 | 3.078 | 3.212 | 517,130 | +0.03(+0.94%) |
May 06, 2010 | 3.252 | 3.398 | 0.7080 | 3.182 | 442,840 | -0.01(-0.19%) |
May 05, 2010 | 3.226 | 3.277 | 3.168 | 3.188 | 133,055 | -0.05(-1.67%) |
May 04, 2010 | 3.278 | 3.278 | 3.204 | 3.242 | 237,460 | -0.08(-2.41%) |
May 03, 2010 | 3.226 | 3.366 | 3.226 | 3.322 | 259,485 | +0.14(+4.33%) |
Apr 30, 2010 | 3.200 | 3.212 | 3.170 | 3.184 | 308,340 | -0.04(-1.36%) |
Apr 29, 2010 | 3.262 | 3.300 | 3.202 | 3.228 | 244,195 | -0.00(-0.12%) |
Apr 28, 2010 | 3.278 | 3.278 | 3.226 | 3.232 | 75,765 | +0.01(+0.37%) |
Apr 27, 2010 | 3.364 | 3.386 | 3.214 | 3.220 | 156,025 | -0.15(-4.51%) |
Apr 26, 2010 | 3.426 | 3.452 | 3.364 | 3.372 | 225,565 | -0.04(-1.11%) |
Apr 23, 2010 | 3.366 | 3.450 | 3.334 | 3.410 | 224,645 | -0.00(-0.06%) |
Apr 22, 2010 | 3.398 | 3.424 | 3.334 | 3.412 | 217,865 | -0.03(-0.81%) |
Apr 21, 2010 | 3.508 | 3.532 | 3.430 | 3.440 | 227,795 | -0.08(-2.16%) |
Apr 20, 2010 | 3.504 | 3.552 | 3.462 | 3.516 | 113,785 | +0.04(+1.15%) |
Apr 19, 2010 | 3.504 | 3.548 | 3.464 | 3.476 | 227,580 | -0.05(-1.53%) |
Apr 16, 2010 | 3.584 | 3.624 | 3.518 | 3.530 | 300,755 | -0.06(-1.56%) |
Apr 15, 2010 | 3.428 | 3.622 | 3.428 | 3.586 | 313,190 | +0.15(+4.37%) |
Apr 14, 2010 | 3.388 | 3.440 | 3.336 | 3.436 | 272,800 | +0.06(+1.66%) |
Apr 13, 2010 | 3.340 | 3.404 | 3.318 | 3.380 | 411,820 | +0.07(+2.18%) |
Apr 12, 2010 | 3.252 | 3.310 | 3.234 | 3.308 | 441,425 | +0.05(+1.47%) |
Apr 09, 2010 | 3.304 | 3.304 | 3.196 | 3.260 | 351,345 | -0.04(-1.09%) |
Apr 08, 2010 | 3.332 | 3.342 | 3.260 | 3.296 | 151,920 | -0.05(-1.61%) |
Apr 07, 2010 | 3.432 | 3.460 | 3.328 | 3.350 | 199,105 | -0.10(-2.79%) |
Apr 06, 2010 | 3.392 | 3.464 | 3.350 | 3.446 | 191,055 | +0.03(+0.82%) |
Apr 05, 2010 | 3.366 | 3.482 | 3.336 | 3.418 | 338,515 | +0.07(+2.09%) |