Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.786 | 2.819 | 2.779 | 2.786 | 1,797 | -0.01(-0.48%) |
Jun 29, 2010 | 2.859 | 2.859 | 2.792 | 2.799 | 154,404 | -0.07(-2.55%) |
Jun 25, 2010 | 2.872 | 2.932 | 2.872 | 2.872 | 1,021,014 | -0.04(-1.37%) |
Jun 24, 2010 | 2.886 | 2.946 | 2.886 | 2.912 | 122,283 | +0.03(+0.92%) |
Jun 23, 2010 | 2.906 | 2.919 | 2.852 | 2.886 | 149,144 | -0.01(-0.23%) |
Jun 22, 2010 | 2.892 | 2.899 | 2.859 | 2.892 | 507 | +0.02(+0.70%) |
Jun 21, 2010 | 2.939 | 2.946 | 2.859 | 2.872 | 197,842 | -0.07(-2.27%) |
Jun 18, 2010 | 2.939 | 2.986 | 2.906 | 2.939 | 165,502 | -0.04(-1.34%) |
Jun 17, 2010 | 2.959 | 2.979 | 2.899 | 2.979 | 87,103 | +0.05(+1.59%) |
Jun 16, 2010 | 2.952 | 2.986 | 2.919 | 2.932 | 96,957 | -0.07(-2.44%) |
Jun 15, 2010 | 3.006 | 3.006 | 2.886 | 3.006 | 882 | +0.01(+0.22%) |
Jun 14, 2010 | 2.999 | 3.059 | 2.966 | 2.999 | 268,405 | +0.06(+2.04%) |
Jun 11, 2010 | 2.872 | 2.952 | 2.872 | 2.939 | 129,385 | +0.05(+1.61%) |
Jun 10, 2010 | 2.892 | 2.892 | 2.799 | 2.892 | 820 | +0.10(+3.58%) |
Jun 09, 2010 | 2.766 | 2.839 | 2.672 | 2.792 | 325,419 | +0.04(+1.45%) |
Jun 08, 2010 | 2.919 | 2.919 | 2.739 | 2.752 | 581,252 | -0.17(-5.71%) |
Jun 07, 2010 | 2.986 | 2.986 | 2.899 | 2.919 | 228,002 | -0.04(-1.35%) |
Jun 04, 2010 | 2.959 | 3.059 | 2.959 | 2.959 | 191,565 | -0.06(-1.99%) |
Jun 03, 2010 | 3.092 | 3.092 | 2.999 | 3.019 | 380,795 | -0.05(-1.52%) |
Jun 02, 2010 | 3.066 | 3.079 | 3.032 | 3.066 | 163,419 | +0.02(+0.66%) |
Jun 01, 2010 | 3.132 | 3.132 | 3.039 | 3.046 | 143,834 | -0.11(-3.38%) |
May 28, 2010 | 3.152 | 3.272 | 3.139 | 3.152 | 211,047 | -0.07(-2.07%) |
May 27, 2010 | 3.155 | 3.219 | 2.899 | 3.219 | 947,570 | +0.08(+2.55%) |
May 26, 2010 | 3.139 | 3.139 | 3.066 | 3.139 | 718 | +0.07(+2.39%) |
May 25, 2010 | 3.079 | 3.125 | 2.986 | 3.066 | 352,748 | -0.09(-2.75%) |
May 24, 2010 | 3.119 | 3.199 | 3.106 | 3.152 | 114,071 | +0.01(+0.42%) |
May 21, 2010 | 3.046 | 3.159 | 2.999 | 3.139 | 340,662 | +0.06(+1.95%) |
May 20, 2010 | 3.125 | 3.139 | 3.066 | 3.079 | 351,773 | -0.17(-5.13%) |
May 19, 2010 | 3.199 | 3.259 | 3.192 | 3.245 | 244,596 | +0.05(+1.46%) |
May 18, 2010 | 3.305 | 3.325 | 3.199 | 3.199 | 183,228 | -0.12(-3.61%) |
May 17, 2010 | 3.359 | 3.365 | 3.279 | 3.319 | 216,403 | -0.01(-0.20%) |
May 14, 2010 | 3.325 | 3.392 | 3.252 | 3.325 | 201,999 | -0.07(-2.16%) |
May 13, 2010 | 3.345 | 3.399 | 3.299 | 3.399 | 208,355 | +0.04(+1.19%) |
May 12, 2010 | 3.285 | 3.365 | 3.272 | 3.359 | 196,855 | +0.08(+2.44%) |
May 11, 2010 | 3.325 | 3.332 | 3.265 | 3.279 | 183,913 | -0.01(-0.40%) |
May 10, 2010 | 3.279 | 3.305 | 3.265 | 3.292 | 157,187 | +0.13(+4.22%) |
May 07, 2010 | 3.119 | 3.325 | 3.099 | 3.159 | 280,228 | +0.07(+2.38%) |
May 06, 2010 | 3.179 | 3.319 | 3.046 | 3.085 | 2,073 | -0.08(-2.53%) |
May 05, 2010 | 3.332 | 3.345 | 3.099 | 3.165 | 622,570 | -0.21(-6.31%) |
May 04, 2010 | 3.372 | 3.385 | 3.365 | 3.379 | 160,804 | +0.00(+0.00%) |
May 03, 2010 | 3.379 | 3.425 | 3.365 | 3.379 | 194,967 | +0.01(+0.40%) |
Apr 30, 2010 | 3.365 | 3.399 | 3.365 | 3.365 | 146,893 | -0.01(-0.39%) |
Apr 29, 2010 | 3.425 | 3.459 | 3.365 | 3.379 | 245,960 | -0.04(-1.17%) |
Apr 28, 2010 | 3.365 | 3.432 | 3.365 | 3.419 | 123,512 | +0.03(+0.79%) |
Apr 27, 2010 | 3.432 | 3.452 | 3.392 | 3.392 | 145,246 | -0.05(-1.55%) |
Apr 26, 2010 | 3.472 | 3.472 | 3.439 | 3.445 | 144,246 | -0.02(-0.58%) |
Apr 23, 2010 | 3.452 | 3.485 | 3.425 | 3.465 | 141,112 | +0.01(+0.19%) |
Apr 22, 2010 | 3.432 | 3.485 | 3.405 | 3.459 | 155,232 | +0.03(+0.78%) |
Apr 21, 2010 | 3.445 | 3.472 | 3.432 | 3.432 | 141,202 | -0.01(-0.39%) |
Apr 20, 2010 | 3.479 | 3.479 | 3.425 | 3.445 | 97,685 | -0.04(-1.15%) |
Apr 19, 2010 | 3.439 | 3.485 | 3.432 | 3.485 | 129,235 | +0.02(+0.58%) |
Apr 16, 2010 | 3.499 | 3.519 | 3.432 | 3.465 | 179,730 | -0.03(-0.76%) |
Apr 15, 2010 | 3.485 | 3.505 | 3.485 | 3.492 | 211,119 | +0.01(+0.38%) |
Apr 14, 2010 | 3.399 | 3.492 | 3.399 | 3.479 | 223,685 | +0.06(+1.75%) |
Apr 13, 2010 | 3.412 | 3.432 | 3.412 | 3.419 | 112,683 | +0.01(+0.39%) |
Apr 12, 2010 | 3.425 | 3.465 | 3.365 | 3.405 | 205,009 | +0.00(+0.00%) |
Apr 09, 2010 | 3.485 | 3.499 | 3.405 | 3.405 | 254,609 | -0.09(-2.48%) |
Apr 08, 2010 | 3.472 | 3.532 | 3.412 | 3.492 | 250,517 | -0.01(-0.38%) |
Apr 07, 2010 | 3.445 | 3.525 | 3.445 | 3.505 | 267,364 | +0.06(+1.74%) |
Apr 06, 2010 | 3.372 | 3.459 | 3.359 | 3.445 | 248,277 | +0.09(+2.58%) |
Apr 05, 2010 | 3.412 | 3.432 | 3.359 | 3.359 | 270,824 | -0.03(-0.79%) |