Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2010 | 3.793 | 3.777 | 3.777 | 3.777 | 5,263 | -0.18(-4.57%) |
Jun 25, 2010 | 3.830 | 3.958 | 3.830 | 3.958 | 2,338 | +0.14(+3.77%) |
Jun 24, 2010 | 3.825 | 3.899 | 3.814 | 3.814 | 751 | -0.02(-0.42%) |
Jun 23, 2010 | 3.899 | 3.912 | 3.830 | 3.830 | 1,503 | +0.00(+0.00%) |
Jun 22, 2010 | 3.803 | 3.830 | 3.782 | 3.830 | 8,010 | -0.03(-0.69%) |
Jun 21, 2010 | 3.989 | 3.989 | 3.777 | 3.857 | 1,902 | -0.10(-2.42%) |
Jun 18, 2010 | 4.021 | 4.021 | 3.782 | 3.952 | 5,729 | +0.17(+4.50%) |
Jun 17, 2010 | 3.753 | 3.803 | 3.753 | 3.782 | 3,759 | -0.04(-1.14%) |
Jun 16, 2010 | 3.936 | 3.936 | 3.814 | 3.826 | 10,723 | -0.03(-0.80%) |
Jun 15, 2010 | 3.862 | 3.862 | 3.857 | 3.857 | 3,571 | -0.03(-0.69%) |
Jun 14, 2010 | 3.883 | 3.883 | 3.883 | 3.883 | 3,376 | +0.03(+0.83%) |
Jun 11, 2010 | 4.064 | 4.064 | 3.814 | 3.851 | 3,947 | -0.14(-3.47%) |
Jun 09, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.08(+2.04%) |
Jun 07, 2010 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.01(+0.14%) |
Jun 04, 2010 | 3.883 | 3.904 | 3.883 | 3.904 | 560 | -0.14(-3.42%) |
Jun 03, 2010 | 4.123 | 4.123 | 4.043 | 4.043 | 2,255 | +0.13(+3.40%) |
Jun 02, 2010 | 4.255 | 4.255 | 3.830 | 3.910 | 26,694 | -0.43(-9.95%) |
Jun 01, 2010 | 4.341 | 4.342 | 4.335 | 4.342 | 902 | +0.01(+0.15%) |
May 28, 2010 | 4.255 | 4.601 | 4.335 | 4.335 | 5,365 | +0.08(+1.87%) |
May 26, 2010 | 4.266 | 4.255 | 4.255 | 4.255 | 3,007 | -0.01(-0.25%) |
May 25, 2010 | 4.341 | 4.341 | 4.266 | 4.266 | 2,447 | -0.01(-0.12%) |
May 24, 2010 | 4.309 | 4.309 | 4.266 | 4.271 | 1,879 | -0.04(-0.87%) |
May 21, 2010 | 4.309 | 4.309 | 4.309 | 4.309 | 187 | +0.00(+0.00%) |
May 20, 2010 | 4.426 | 4.495 | 4.309 | 4.309 | 13,259 | -0.21(-4.71%) |
May 19, 2010 | 4.442 | 4.537 | 4.431 | 4.521 | 15,033 | +0.11(+2.53%) |
May 18, 2010 | 4.388 | 4.543 | 4.388 | 4.410 | 9,909 | +0.06(+1.34%) |
May 17, 2010 | 4.346 | 4.436 | 4.314 | 4.351 | 15,409 | -0.11(-2.39%) |
May 14, 2010 | 4.521 | 4.521 | 4.458 | 4.458 | 639 | +0.16(+3.71%) |
May 13, 2010 | 4.298 | 4.309 | 4.298 | 4.298 | 2,819 | +0.01(+0.12%) |
May 12, 2010 | 4.686 | 4.713 | 4.287 | 4.293 | 9,138 | -0.03(-0.74%) |
May 11, 2010 | 4.319 | 4.410 | 4.319 | 4.325 | 2,543 | +0.04(+0.83%) |
May 10, 2010 | 4.468 | 4.468 | 4.287 | 4.289 | 4,511 | -0.07(-1.55%) |
May 07, 2010 | 4.362 | 4.362 | 4.266 | 4.357 | 3,925 | +0.00(+0.00%) |
May 06, 2010 | 4.255 | 4.361 | 4.255 | 4.357 | 1,503 | +0.10(+2.25%) |
May 05, 2010 | 4.365 | 4.452 | 4.261 | 4.261 | 8,809 | -0.23(-5.21%) |
May 04, 2010 | 4.548 | 4.548 | 4.495 | 4.495 | 5,451 | -0.08(-1.74%) |
May 03, 2010 | 4.575 | 4.575 | 4.575 | 4.575 | 375 | +0.03(+0.58%) |
Apr 30, 2010 | 4.575 | 4.692 | 4.548 | 4.548 | 14,663 | -0.01(-0.23%) |
Apr 29, 2010 | 4.564 | 4.564 | 4.559 | 4.559 | 3,293 | +0.00(+0.00%) |
Apr 28, 2010 | 4.591 | 4.591 | 4.548 | 4.559 | 9,775 | -0.06(-1.27%) |
Apr 27, 2010 | 4.583 | 4.617 | 4.583 | 4.617 | 375 | -0.05(-1.14%) |
Apr 26, 2010 | 4.718 | 4.718 | 4.569 | 4.670 | 13,557 | -0.04(-0.79%) |
Apr 23, 2010 | 4.698 | 4.708 | 4.665 | 4.708 | 2,754 | +0.03(+0.68%) |
Apr 22, 2010 | 4.676 | 4.687 | 4.623 | 4.676 | 24,796 | -0.03(-0.56%) |
Apr 21, 2010 | 4.834 | 4.834 | 4.544 | 4.702 | 5,394 | -0.11(-2.20%) |
Apr 20, 2010 | 4.628 | 4.834 | 4.628 | 4.808 | 26,311 | +0.18(+3.88%) |
Apr 19, 2010 | 4.581 | 4.628 | 4.496 | 4.628 | 757 | +0.05(+1.04%) |
Apr 16, 2010 | 4.596 | 4.755 | 4.491 | 4.581 | 9,454 | +0.04(+0.93%) |
Apr 15, 2010 | 3.688 | 4.544 | 3.595 | 4.538 | 32,530 | +0.76(+20.14%) |
Apr 14, 2010 | 3.603 | 3.791 | 3.603 | 3.778 | 4,898 | -0.03(-0.69%) |
Apr 13, 2010 | 3.791 | 3.804 | 3.698 | 3.804 | 567 | +0.00(+0.07%) |
Apr 12, 2010 | 3.778 | 3.801 | 3.540 | 3.801 | 8,714 | +0.06(+1.62%) |
Apr 09, 2010 | 3.767 | 3.778 | 3.741 | 3.741 | 757 | -0.02(-0.42%) |
Apr 08, 2010 | 3.764 | 3.778 | 3.624 | 3.756 | 11,969 | -0.04(-0.97%) |
Apr 07, 2010 | 3.704 | 3.793 | 3.566 | 3.793 | 5,231 | +0.04(+1.13%) |
Apr 06, 2010 | 3.791 | 3.791 | 3.751 | 3.751 | 378 | -0.04(-0.98%) |
Apr 05, 2010 | 3.804 | 3.804 | 3.540 | 3.788 | 6,586 | -0.04(-1.10%) |