Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2010 | 3.098 | 3.089 | 3.089 | 3.089 | 34,903 | -0.10(-3.16%) |
Jun 24, 2010 | 3.101 | 3.189 | 3.189 | 3.189 | 3,173 | +0.08(+2.48%) |
Jun 23, 2010 | 3.164 | 3.164 | 3.107 | 3.112 | 4,124 | -0.07(-2.23%) |
Jun 21, 2010 | 3.180 | 3.183 | 3.183 | 3.183 | 29,191 | +0.10(+3.17%) |
Jun 18, 2010 | 3.152 | 3.215 | 3.085 | 3.085 | 7,250 | -0.13(-4.02%) |
Jun 17, 2010 | 3.095 | 3.215 | 3.057 | 3.215 | 6,101 | +0.13(+4.08%) |
Jun 16, 2010 | 3.215 | 3.215 | 3.089 | 3.089 | 1,887 | -0.03(-0.91%) |
Jun 14, 2010 | 3.104 | 3.117 | 3.117 | 3.117 | 4,442 | -0.07(-2.18%) |
Jun 11, 2010 | 3.215 | 3.215 | 3.107 | 3.186 | 3,185 | +0.06(+2.02%) |
Jun 10, 2010 | 3.145 | 3.152 | 3.123 | 3.123 | 7,297 | +0.03(+1.02%) |
Jun 09, 2010 | 3.152 | 3.152 | 3.092 | 3.092 | 1,903 | +0.00(+0.00%) |
Jun 08, 2010 | 3.104 | 3.183 | 3.092 | 3.092 | 1,903 | -0.03(-1.11%) |
Jun 07, 2010 | 3.136 | 3.215 | 3.089 | 3.126 | 15,465 | -0.04(-1.39%) |
Jun 04, 2010 | 3.152 | 3.215 | 3.152 | 3.170 | 14,430 | +0.02(+0.60%) |
Jun 03, 2010 | 3.226 | 3.230 | 3.152 | 3.152 | 3,753 | -0.02(-0.50%) |
Jun 02, 2010 | 3.230 | 3.230 | 3.152 | 3.167 | 4,191 | -0.05(-1.47%) |
Jun 01, 2010 | 3.136 | 3.230 | 3.089 | 3.215 | 16,122 | +0.09(+2.82%) |
May 28, 2010 | 3.126 | 3.126 | 3.120 | 3.126 | 951 | -0.01(-0.20%) |
May 27, 2010 | 3.183 | 3.183 | 3.071 | 3.133 | 3,490 | -0.04(-1.29%) |
May 26, 2010 | 3.152 | 3.174 | 3.057 | 3.174 | 16,474 | +0.02(+0.50%) |
May 25, 2010 | 3.095 | 3.158 | 3.054 | 3.158 | 9,515 | +0.06(+2.04%) |
May 24, 2010 | 3.123 | 3.129 | 3.054 | 3.095 | 12,403 | +0.04(+1.34%) |
May 21, 2010 | 3.044 | 3.065 | 3.044 | 3.054 | 20,377 | +0.00(+0.00%) |
May 20, 2010 | 3.054 | 3.060 | 3.054 | 3.054 | 1,776 | +0.00(+0.00%) |
May 19, 2010 | 3.161 | 3.161 | 3.054 | 3.054 | 11,340 | -0.10(-3.10%) |
May 18, 2010 | 3.107 | 3.152 | 3.107 | 3.152 | 19,038 | +0.08(+2.67%) |
May 17, 2010 | 3.218 | 3.218 | 3.054 | 3.070 | 14,691 | -0.06(-1.77%) |
May 14, 2010 | 3.193 | 3.203 | 3.109 | 3.125 | 6,110 | +0.07(+2.24%) |
May 13, 2010 | 3.063 | 3.083 | 2.994 | 3.056 | 13,878 | -0.01(-0.41%) |
May 12, 2010 | 3.035 | 3.119 | 3.035 | 3.069 | 19,178 | +0.09(+3.03%) |
May 11, 2010 | 2.966 | 3.193 | 2.957 | 2.979 | 3,859 | -0.11(-3.52%) |
May 10, 2010 | 3.109 | 3.109 | 2.910 | 3.087 | 28,994 | +0.20(+7.00%) |
May 07, 2010 | 2.892 | 2.958 | 2.884 | 2.885 | 8,024 | -0.03(-1.07%) |
May 06, 2010 | 2.904 | 3.005 | 2.879 | 2.916 | 4,136 | -0.01(-0.21%) |
May 05, 2010 | 2.951 | 2.987 | 2.856 | 2.923 | 27,865 | -0.00(-0.11%) |
May 04, 2010 | 3.044 | 3.044 | 2.926 | 2.926 | 14,489 | -0.10(-3.29%) |
May 03, 2010 | 3.078 | 3.089 | 2.969 | 3.025 | 12,478 | -0.16(-5.12%) |
Apr 30, 2010 | 3.203 | 3.203 | 3.131 | 3.189 | 6,268 | +0.06(+2.04%) |
Apr 29, 2010 | 3.140 | 3.140 | 3.078 | 3.125 | 4,181 | +0.07(+2.13%) |
Apr 28, 2010 | 3.041 | 3.125 | 2.969 | 3.059 | 27,402 | +0.04(+1.44%) |
Apr 27, 2010 | 3.047 | 3.047 | 2.901 | 3.016 | 3,441 | -0.04(-1.42%) |
Apr 26, 2010 | 2.895 | 3.091 | 2.895 | 3.059 | 3,354 | +0.11(+3.58%) |
Apr 22, 2010 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.000 | 3.000 | 2.926 | 2.985 | 6,689 | +0.00(+0.00%) |
Apr 20, 2010 | 3.031 | 3.031 | 2.985 | 2.985 | 4,441 | +0.03(+1.05%) |
Apr 19, 2010 | 2.985 | 2.985 | 2.954 | 2.954 | 7,760 | +0.03(+1.06%) |
Apr 16, 2010 | 2.948 | 2.948 | 2.923 | 2.923 | 784 | +0.00(+0.00%) |
Apr 15, 2010 | 2.920 | 3.047 | 2.798 | 2.923 | 7,497 | -0.08(-2.59%) |
Apr 14, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 1,286 | +0.01(+0.31%) |
Apr 13, 2010 | 2.929 | 3.094 | 2.907 | 2.991 | 6,432 | +0.03(+1.05%) |
Apr 12, 2010 | 3.038 | 3.066 | 2.960 | 2.960 | 9,912 | +0.00(+0.00%) |
Apr 09, 2010 | 2.985 | 3.058 | 2.927 | 2.960 | 5,515 | +0.00(+0.16%) |
Apr 08, 2010 | 2.963 | 2.969 | 2.955 | 2.955 | 2,251 | -0.11(-3.50%) |
Apr 07, 2010 | 3.078 | 3.087 | 3.024 | 3.063 | 9,278 | +0.12(+3.90%) |
Apr 06, 2010 | 2.972 | 2.972 | 2.948 | 2.948 | 1,929 | -0.14(-4.53%) |
Apr 05, 2010 | 3.087 | 3.087 | 3.087 | 3.087 | 321 | +0.02(+0.71%) |