Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.612 | 3.659 | 3.568 | 3.580 | 9,165 | -0.03(-0.82%) |
Jun 29, 2010 | 3.662 | 3.664 | 3.583 | 3.610 | 13,243,744 | -0.07(-1.94%) |
Jun 25, 2010 | 3.681 | 3.686 | 3.612 | 3.681 | 9,055,688 | +0.02(+0.61%) |
Jun 24, 2010 | 3.681 | 3.716 | 3.654 | 3.659 | 8,202,285 | -0.03(-0.94%) |
Jun 23, 2010 | 3.719 | 3.728 | 3.677 | 3.694 | 9,605,311 | -0.03(-0.80%) |
Jun 22, 2010 | 3.835 | 3.844 | 3.714 | 3.723 | 9,808,593 | -0.10(-2.58%) |
Jun 21, 2010 | 3.879 | 3.891 | 3.805 | 3.822 | 7,376,237 | -0.01(-0.39%) |
Jun 18, 2010 | 3.837 | 3.847 | 3.810 | 3.837 | 6,303,575 | +0.00(+0.00%) |
Jun 17, 2010 | 3.810 | 3.840 | 3.768 | 3.837 | 7,665,635 | +0.04(+1.17%) |
Jun 16, 2010 | 3.756 | 3.807 | 3.748 | 3.793 | 7,778,375 | +0.00(+0.13%) |
Jun 15, 2010 | 3.738 | 3.788 | 3.723 | 3.788 | 9,451,496 | +0.08(+2.06%) |
Jun 14, 2010 | 3.738 | 3.748 | 3.706 | 3.711 | 8,906,437 | -0.01(-0.20%) |
Jun 11, 2010 | 3.659 | 3.719 | 3.626 | 3.719 | 10,465,590 | +0.02(+0.67%) |
Jun 10, 2010 | 3.615 | 3.696 | 3.607 | 3.694 | 10,239,101 | +0.13(+3.53%) |
Jun 09, 2010 | 3.637 | 3.642 | 3.553 | 3.568 | 13,732,402 | -0.05(-1.43%) |
Jun 08, 2010 | 3.578 | 3.625 | 3.536 | 3.620 | 16,820,646 | +0.05(+1.52%) |
Jun 07, 2010 | 3.553 | 3.622 | 3.533 | 3.565 | 15,014,713 | +0.02(+0.63%) |
Jun 04, 2010 | 3.543 | 3.652 | 3.531 | 3.543 | 13,939,880 | -0.15(-3.95%) |
Jun 03, 2010 | 3.689 | 3.706 | 3.664 | 3.689 | 3,717 | +0.01(+0.20%) |
Jun 02, 2010 | 3.612 | 3.681 | 3.600 | 3.681 | 12,077,973 | +0.09(+2.40%) |
Jun 01, 2010 | 3.652 | 3.701 | 3.595 | 3.595 | 11,448,621 | -0.10(-2.67%) |
May 28, 2010 | 3.694 | 3.736 | 3.684 | 3.694 | 9,119,472 | +0.01(+0.27%) |
May 27, 2010 | 3.649 | 3.696 | 3.630 | 3.684 | 10,521,253 | +0.09(+2.54%) |
May 26, 2010 | 3.578 | 3.657 | 3.538 | 3.593 | 405 | +0.05(+1.32%) |
May 25, 2010 | 3.556 | 3.565 | 3.488 | 3.546 | 24,324,194 | -0.09(-2.58%) |
May 24, 2010 | 3.662 | 3.721 | 3.617 | 3.639 | 12,083,007 | -0.03(-0.81%) |
May 21, 2010 | 3.615 | 3.669 | 3.593 | 3.669 | 12,578,611 | +0.01(+0.41%) |
May 20, 2010 | 3.684 | 3.736 | 3.649 | 3.654 | 15,195,935 | -0.14(-3.65%) |
May 19, 2010 | 3.867 | 3.867 | 3.763 | 3.793 | 18,274,194 | -0.07(-1.85%) |
May 18, 2010 | 3.936 | 3.970 | 3.844 | 3.864 | 199,260 | -0.05(-1.26%) |
May 17, 2010 | 3.919 | 3.944 | 3.835 | 3.914 | 9,112,655 | +0.01(+0.32%) |
May 14, 2010 | 3.901 | 3.941 | 3.869 | 3.901 | 10,121,586 | -0.05(-1.25%) |
May 13, 2010 | 3.968 | 4.005 | 3.936 | 3.951 | 7,744,472 | -0.03(-0.68%) |
May 12, 2010 | 3.921 | 3.998 | 3.901 | 3.978 | 9,032,084 | +0.05(+1.38%) |
May 11, 2010 | 3.931 | 3.983 | 3.919 | 3.923 | 13,802,435 | +0.01(+0.32%) |
May 10, 2010 | 3.884 | 3.911 | 3.864 | 3.911 | 17,455,420 | +0.12(+3.13%) |
May 07, 2010 | 3.854 | 3.894 | 3.746 | 3.793 | 22,269,830 | -0.05(-1.22%) |
May 06, 2010 | 3.842 | 3.990 | 3.570 | 3.840 | 6,006 | -0.23(-5.70%) |
May 05, 2010 | 4.057 | 4.072 | 3.978 | 4.072 | 17,253,928 | -0.03(-0.66%) |
May 04, 2010 | 4.064 | 4.131 | 4.052 | 4.099 | 13,058,800 | -0.02(-0.42%) |
May 03, 2010 | 4.037 | 4.128 | 4.025 | 4.116 | 11,646,136 | +0.09(+2.27%) |
Apr 30, 2010 | 4.025 | 4.099 | 4.025 | 4.025 | 11,101,782 | -0.01(-0.24%) |
Apr 29, 2010 | 4.005 | 4.081 | 3.998 | 4.035 | 12,991,659 | +0.04(+1.05%) |
Apr 28, 2010 | 3.978 | 4.020 | 3.948 | 3.993 | 12,894,584 | +0.03(+0.81%) |
Apr 27, 2010 | 4.029 | 4.040 | 3.951 | 3.960 | 11,162,922 | -0.08(-1.99%) |
Apr 26, 2010 | 4.075 | 4.090 | 4.038 | 4.041 | 7,670,194 | -0.03(-0.66%) |
Apr 23, 2010 | 3.987 | 4.068 | 3.980 | 4.068 | 8,646,387 | +0.07(+1.83%) |
Apr 22, 2010 | 3.975 | 4.004 | 3.946 | 3.995 | 8,204,373 | +0.00(+0.00%) |
Apr 21, 2010 | 3.995 | 4.026 | 3.990 | 3.995 | 49,329 | -0.01(-0.30%) |
Apr 20, 2010 | 4.012 | 4.031 | 3.987 | 4.007 | 10,585,863 | +0.02(+0.43%) |
Apr 19, 2010 | 3.960 | 3.995 | 3.939 | 3.990 | 14,770,257 | +0.02(+0.43%) |
Apr 16, 2010 | 3.975 | 4.007 | 3.956 | 3.973 | 13,827,887 | -0.00(-0.06%) |
Apr 15, 2010 | 3.956 | 3.990 | 3.953 | 3.975 | 5,629,252 | -0.00(-0.12%) |
Apr 14, 2010 | 3.960 | 3.985 | 3.941 | 3.980 | 11,465,635 | +0.03(+0.68%) |
Apr 13, 2010 | 3.958 | 3.970 | 3.924 | 3.953 | 3,573,044 | -0.01(-0.25%) |
Apr 12, 2010 | 3.963 | 3.985 | 3.958 | 3.963 | 3,589,440 | +0.01(+0.18%) |
Apr 09, 2010 | 3.953 | 3.956 | 3.924 | 3.956 | 23,135,720 | +0.01(+0.31%) |
Apr 08, 2010 | 3.963 | 3.965 | 3.924 | 3.943 | 5,880,556 | -0.03(-0.80%) |
Apr 07, 2010 | 4.009 | 4.029 | 3.936 | 3.975 | 8,213,530 | -0.03(-0.73%) |
Apr 06, 2010 | 3.948 | 4.012 | 3.941 | 4.004 | 4,760,343 | +0.04(+0.98%) |
Apr 05, 2010 | 3.936 | 3.975 | 3.936 | 3.965 | 6,945,939 | +0.03(+0.80%) |