Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.668 | 3.690 | 3.556 | 3.567 | 1,050,680 | -0.11(-2.90%) |
Jun 29, 2010 | 3.662 | 3.673 | 3.619 | 3.673 | 1,262,141 | -0.05(-1.39%) |
Jun 25, 2010 | 3.725 | 3.753 | 3.646 | 3.725 | 953,341 | +0.04(+1.19%) |
Jun 24, 2010 | 3.654 | 3.690 | 3.654 | 3.682 | 1,191,229 | +0.02(+0.45%) |
Jun 23, 2010 | 3.676 | 3.728 | 3.632 | 3.665 | 806,359 | -0.01(-0.30%) |
Jun 22, 2010 | 3.804 | 3.818 | 3.652 | 3.676 | 1,070,200 | -0.10(-2.75%) |
Jun 21, 2010 | 3.826 | 3.840 | 3.761 | 3.780 | 943,396 | -0.08(-1.99%) |
Jun 18, 2010 | 3.857 | 3.947 | 3.857 | 3.857 | 960,976 | -0.08(-2.15%) |
Jun 17, 2010 | 3.938 | 3.944 | 3.892 | 3.941 | 821,797 | +0.03(+0.84%) |
Jun 16, 2010 | 3.868 | 3.938 | 3.859 | 3.908 | 1,428,711 | +0.04(+0.99%) |
Jun 15, 2010 | 3.788 | 3.870 | 3.769 | 3.870 | 1,212,310 | +0.13(+3.43%) |
Jun 14, 2010 | 3.780 | 3.783 | 3.737 | 3.742 | 571,401 | +0.01(+0.22%) |
Jun 11, 2010 | 3.674 | 3.737 | 3.671 | 3.734 | 619,376 | +0.04(+1.11%) |
Jun 10, 2010 | 3.658 | 3.707 | 3.641 | 3.693 | 614,478 | +0.09(+2.58%) |
Jun 09, 2010 | 3.625 | 3.671 | 3.578 | 3.600 | 473,043 | -0.02(-0.53%) |
Jun 08, 2010 | 3.619 | 3.638 | 3.557 | 3.619 | 589,623 | +0.02(+0.68%) |
Jun 07, 2010 | 3.660 | 3.660 | 3.587 | 3.595 | 411,818 | -0.04(-0.98%) |
Jun 04, 2010 | 3.630 | 3.701 | 3.587 | 3.630 | 957,731 | -0.10(-2.63%) |
Jun 03, 2010 | 3.704 | 3.728 | 3.668 | 3.728 | 591,321 | +0.05(+1.41%) |
Jun 02, 2010 | 3.644 | 3.679 | 3.608 | 3.677 | 576,421 | +0.06(+1.58%) |
Jun 01, 2010 | 3.606 | 3.688 | 3.606 | 3.619 | 511,115 | -0.02(-0.67%) |
May 28, 2010 | 3.644 | 3.698 | 3.633 | 3.644 | 765,756 | -0.03(-0.89%) |
May 27, 2010 | 3.636 | 3.679 | 3.595 | 3.677 | 620,685 | +0.13(+3.77%) |
May 26, 2010 | 3.540 | 3.622 | 3.521 | 3.543 | 9,532 | +0.05(+1.33%) |
May 25, 2010 | 3.404 | 3.505 | 3.289 | 3.497 | 1,667,565 | +0.02(+0.63%) |
May 24, 2010 | 3.497 | 3.543 | 3.467 | 3.475 | 1,064,518 | -0.02(-0.55%) |
May 21, 2010 | 3.418 | 3.510 | 3.409 | 3.494 | 1,022,373 | +0.01(+0.39%) |
May 20, 2010 | 3.439 | 3.505 | 3.418 | 3.480 | 1,988,263 | -0.18(-4.85%) |
May 19, 2010 | 3.674 | 3.723 | 3.614 | 3.658 | 919,187 | -0.03(-0.89%) |
May 18, 2010 | 3.805 | 3.805 | 3.663 | 3.690 | 625,220 | -0.07(-1.74%) |
May 17, 2010 | 3.810 | 3.810 | 3.712 | 3.756 | 604,281 | -0.03(-0.72%) |
May 14, 2010 | 3.783 | 3.838 | 3.750 | 3.783 | 942,450 | -0.06(-1.56%) |
May 13, 2010 | 3.857 | 3.878 | 3.824 | 3.843 | 717,877 | -0.00(-0.07%) |
May 12, 2010 | 3.772 | 3.857 | 3.767 | 3.846 | 584,582 | +0.08(+2.10%) |
May 11, 2010 | 3.780 | 3.786 | 3.745 | 3.767 | 674,665 | -0.01(-0.14%) |
May 10, 2010 | 3.767 | 3.780 | 3.756 | 3.772 | 1,296,032 | +0.21(+5.81%) |
May 07, 2010 | 3.565 | 3.617 | 3.423 | 3.565 | 1,598,241 | -0.02(-0.53%) |
May 06, 2010 | 3.818 | 3.835 | 3.068 | 3.584 | 4,220,785 | -0.25(-6.48%) |
May 05, 2010 | 3.846 | 3.898 | 3.820 | 3.832 | 632,850 | -0.06(-1.61%) |
May 04, 2010 | 3.898 | 3.900 | 3.854 | 3.895 | 632,234 | -0.02(-0.49%) |
May 03, 2010 | 3.917 | 3.925 | 3.878 | 3.914 | 682,427 | +0.02(+0.63%) |
Apr 30, 2010 | 3.941 | 3.941 | 3.887 | 3.889 | 760,597 | -0.04(-0.97%) |
Apr 29, 2010 | 3.919 | 3.933 | 3.900 | 3.928 | 467,159 | +0.05(+1.27%) |
Apr 28, 2010 | 3.876 | 3.892 | 3.857 | 3.878 | 832,646 | +0.03(+0.85%) |
Apr 27, 2010 | 3.914 | 3.917 | 3.835 | 3.846 | 970,230 | -0.07(-1.74%) |
Apr 26, 2010 | 3.947 | 3.955 | 3.898 | 3.914 | 556,222 | -0.02(-0.49%) |
Apr 23, 2010 | 3.900 | 3.933 | 3.881 | 3.933 | 483,327 | +0.06(+1.45%) |
Apr 22, 2010 | 3.876 | 3.906 | 3.866 | 3.877 | 797,914 | -0.00(-0.12%) |
Apr 21, 2010 | 3.906 | 3.938 | 3.876 | 3.881 | 1,069,112 | -0.02(-0.63%) |
Apr 20, 2010 | 3.922 | 3.936 | 3.903 | 3.906 | 820,865 | +0.01(+0.21%) |
Apr 19, 2010 | 3.892 | 3.914 | 3.873 | 3.898 | 483,558 | -0.00(-0.07%) |
Apr 16, 2010 | 3.947 | 3.949 | 3.884 | 3.900 | 723,695 | -0.04(-1.04%) |
Apr 15, 2010 | 3.928 | 3.944 | 3.906 | 3.941 | 1,183,614 | +0.02(+0.42%) |
Apr 14, 2010 | 3.914 | 3.925 | 3.895 | 3.925 | 973,475 | +0.02(+0.63%) |
Apr 13, 2010 | 3.911 | 3.911 | 3.886 | 3.900 | 443,632 | +0.00(+0.00%) |
Apr 12, 2010 | 3.906 | 3.908 | 3.876 | 3.900 | 671,116 | +0.03(+0.78%) |
Apr 09, 2010 | 3.887 | 3.889 | 3.851 | 3.870 | 971,066 | +0.01(+0.28%) |
Apr 08, 2010 | 3.870 | 3.870 | 3.846 | 3.859 | 839,931 | +0.00(+0.07%) |
Apr 07, 2010 | 3.922 | 3.928 | 3.843 | 3.857 | 961,328 | -0.05(-1.33%) |
Apr 06, 2010 | 3.900 | 3.911 | 3.898 | 3.908 | 496,020 | +0.00(+0.07%) |
Apr 05, 2010 | 3.914 | 3.925 | 3.892 | 3.906 | 729,364 | -0.01(-0.35%) |