Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.991 | 3.069 | 2.942 | 2.986 | 249,138 | +0.00(+0.09%) |
Jun 29, 2010 | 3.069 | 3.072 | 2.950 | 2.983 | 498,946 | -0.11(-3.66%) |
Jun 25, 2010 | 3.047 | 3.152 | 3.019 | 3.096 | 812,728 | +0.06(+1.82%) |
Jun 24, 2010 | 3.135 | 3.146 | 3.019 | 3.041 | 349,750 | -0.11(-3.42%) |
Jun 23, 2010 | 3.080 | 3.163 | 3.069 | 3.149 | 288,045 | +0.08(+2.61%) |
Jun 22, 2010 | 3.066 | 3.152 | 3.055 | 3.069 | 293,519 | +0.00(+0.09%) |
Jun 21, 2010 | 3.116 | 3.116 | 3.047 | 3.066 | 329,443 | -0.02(-0.80%) |
Jun 18, 2010 | 3.188 | 3.188 | 3.077 | 3.091 | 454,550 | -0.07(-2.27%) |
Jun 17, 2010 | 3.220 | 3.220 | 3.125 | 3.163 | 463,707 | -0.02(-0.60%) |
Jun 16, 2010 | 3.179 | 3.220 | 3.143 | 3.182 | 506,083 | -0.01(-0.17%) |
Jun 15, 2010 | 3.157 | 3.201 | 3.078 | 3.187 | 392,042 | +0.08(+2.47%) |
Jun 14, 2010 | 3.064 | 3.196 | 3.001 | 3.111 | 526,462 | +0.06(+2.07%) |
Jun 11, 2010 | 2.888 | 3.050 | 2.888 | 3.047 | 341,558 | +0.13(+4.47%) |
Jun 10, 2010 | 2.957 | 2.970 | 2.869 | 2.917 | 303,341 | +0.02(+0.71%) |
Jun 09, 2010 | 2.940 | 2.993 | 2.858 | 2.896 | 341,372 | +0.00(+0.00%) |
Jun 08, 2010 | 2.976 | 2.979 | 2.784 | 2.896 | 634,537 | -0.07(-2.41%) |
Jun 07, 2010 | 3.009 | 3.086 | 2.968 | 2.968 | 445,407 | -0.02(-0.83%) |
Jun 04, 2010 | 3.083 | 3.135 | 2.993 | 2.993 | 513,565 | -0.16(-5.13%) |
Jun 03, 2010 | 3.124 | 3.209 | 3.124 | 3.154 | 294,112 | +0.03(+0.97%) |
Jun 02, 2010 | 3.056 | 3.146 | 3.006 | 3.124 | 364,633 | +0.07(+2.34%) |
Jun 01, 2010 | 3.075 | 3.154 | 3.009 | 3.053 | 514,967 | -0.04(-1.33%) |
May 28, 2010 | 3.218 | 3.226 | 3.023 | 3.094 | 479,042 | -0.12(-3.84%) |
May 27, 2010 | 3.220 | 3.231 | 3.141 | 3.218 | 486,658 | +0.09(+2.90%) |
May 26, 2010 | 3.174 | 3.327 | 3.102 | 3.127 | 757,768 | +0.02(+0.71%) |
May 25, 2010 | 2.907 | 3.113 | 2.759 | 3.105 | 1,059,431 | +0.12(+3.86%) |
May 24, 2010 | 2.883 | 3.034 | 2.877 | 2.990 | 500,281 | +0.12(+4.01%) |
May 21, 2010 | 2.715 | 2.951 | 2.630 | 2.874 | 985,697 | +0.10(+3.77%) |
May 20, 2010 | 2.693 | 2.946 | 2.660 | 2.770 | 1,281,958 | -0.26(-8.69%) |
May 19, 2010 | 3.069 | 3.075 | 2.924 | 3.034 | 601,435 | -0.04(-1.16%) |
May 18, 2010 | 3.130 | 3.185 | 3.056 | 3.069 | 499,326 | +0.02(+0.54%) |
May 17, 2010 | 3.091 | 3.192 | 2.824 | 3.053 | 1,893,735 | -0.05(-1.58%) |
May 14, 2010 | 3.293 | 3.293 | 3.050 | 3.102 | 854,253 | -0.21(-6.27%) |
May 13, 2010 | 3.361 | 3.399 | 3.298 | 3.309 | 340,944 | -0.07(-2.18%) |
May 12, 2010 | 3.301 | 3.449 | 3.277 | 3.383 | 738,933 | +0.10(+2.99%) |
May 11, 2010 | 3.274 | 3.328 | 3.247 | 3.285 | 768,593 | -0.01(-0.33%) |
May 10, 2010 | 3.288 | 3.410 | 3.247 | 3.296 | 1,370,926 | +0.17(+5.50%) |
May 07, 2010 | 2.982 | 3.137 | 2.761 | 3.124 | 1,383,780 | +0.12(+4.09%) |
May 06, 2010 | 3.137 | 3.192 | 0.0000 | 3.001 | 2,416,122 | -0.19(-6.06%) |
May 05, 2010 | 3.140 | 3.564 | 2.750 | 3.195 | 4,673,194 | -0.43(-11.89%) |
May 04, 2010 | 3.738 | 3.762 | 3.547 | 3.626 | 1,091,918 | -0.16(-4.18%) |
May 03, 2010 | 3.691 | 3.822 | 3.667 | 3.784 | 946,264 | +0.12(+3.35%) |
Apr 30, 2010 | 3.820 | 3.835 | 3.634 | 3.661 | 504,134 | -0.14(-3.73%) |
Apr 29, 2010 | 3.716 | 3.811 | 3.686 | 3.803 | 449,637 | +0.13(+3.57%) |
Apr 28, 2010 | 3.710 | 3.754 | 3.669 | 3.672 | 380,754 | -0.02(-0.44%) |
Apr 27, 2010 | 3.686 | 3.772 | 3.683 | 3.689 | 557,930 | +0.02(+0.45%) |
Apr 26, 2010 | 3.648 | 3.716 | 3.642 | 3.672 | 421,732 | +0.04(+1.05%) |
Apr 23, 2010 | 3.631 | 3.649 | 3.574 | 3.634 | 321,368 | +0.02(+0.45%) |
Apr 22, 2010 | 3.552 | 3.629 | 3.522 | 3.618 | 357,178 | +0.05(+1.53%) |
Apr 21, 2010 | 3.626 | 3.686 | 3.541 | 3.563 | 622,785 | -0.05(-1.28%) |
Apr 20, 2010 | 3.569 | 3.618 | 3.519 | 3.609 | 580,894 | +0.09(+2.64%) |
Apr 19, 2010 | 3.400 | 3.582 | 3.367 | 3.517 | 655,170 | +0.07(+2.05%) |
Apr 16, 2010 | 3.568 | 3.576 | 3.283 | 3.446 | 1,709,094 | -0.12(-3.27%) |
Apr 15, 2010 | 3.536 | 3.574 | 3.465 | 3.563 | 489,982 | +0.03(+0.92%) |
Apr 14, 2010 | 3.460 | 3.544 | 3.411 | 3.530 | 679,932 | +0.10(+2.85%) |
Apr 13, 2010 | 3.405 | 3.457 | 3.378 | 3.433 | 467,535 | +0.01(+0.32%) |
Apr 12, 2010 | 3.340 | 3.481 | 3.340 | 3.422 | 741,310 | +0.11(+3.19%) |
Apr 09, 2010 | 3.332 | 3.332 | 3.310 | 3.316 | 454,224 | +0.00(+0.00%) |
Apr 08, 2010 | 3.321 | 3.338 | 3.310 | 3.316 | 434,017 | -0.01(-0.16%) |
Apr 07, 2010 | 3.289 | 3.332 | 3.275 | 3.321 | 511,677 | +0.04(+1.07%) |
Apr 06, 2010 | 3.248 | 3.335 | 3.221 | 3.286 | 540,883 | +0.03(+0.83%) |
Apr 05, 2010 | 3.253 | 3.278 | 3.232 | 3.259 | 697,363 | -0.01(-0.25%) |