Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.290 | 2.390 | 2.190 | 2.290 | 13,147 | +0.09(+4.09%) |
Jun 29, 2010 | 2.340 | 2.370 | 2.180 | 2.200 | 227,330 | -0.25(-10.20%) |
Jun 25, 2010 | 2.450 | 2.550 | 2.270 | 2.450 | 1,065,210 | -0.06(-2.39%) |
Jun 24, 2010 | 2.510 | 2.580 | 2.500 | 2.510 | 131 | -0.11(-4.20%) |
Jun 23, 2010 | 2.640 | 2.690 | 2.560 | 2.620 | 372,969 | -0.02(-0.76%) |
Jun 22, 2010 | 2.640 | 2.745 | 2.620 | 2.640 | 642 | -0.06(-2.22%) |
Jun 21, 2010 | 2.790 | 2.800 | 2.670 | 2.700 | 255,369 | -0.02(-0.74%) |
Jun 18, 2010 | 2.720 | 2.950 | 2.663 | 2.720 | 548,724 | +0.03(+1.12%) |
Jun 17, 2010 | 2.690 | 2.790 | 2.620 | 2.690 | 125 | +0.04(+1.51%) |
Jun 16, 2010 | 2.860 | 2.920 | 2.600 | 2.650 | 385,608 | -0.19(-6.69%) |
Jun 15, 2010 | 2.840 | 2.840 | 2.660 | 2.840 | 1,116 | +0.13(+4.80%) |
Jun 14, 2010 | 2.570 | 2.730 | 2.510 | 2.710 | 759,206 | +0.17(+6.69%) |
Jun 11, 2010 | 2.520 | 2.550 | 2.400 | 2.540 | 450,380 | +0.01(+0.40%) |
Jun 10, 2010 | 2.530 | 2.530 | 2.150 | 2.530 | 1,037 | +0.35(+16.06%) |
Jun 09, 2010 | 2.330 | 2.460 | 2.050 | 2.180 | 4,317,422 | -0.13(-5.63%) |
Jun 08, 2010 | 3.060 | 3.170 | 2.200 | 2.310 | 5,724,425 | -0.97(-29.57%) |
Jun 07, 2010 | 3.450 | 3.510 | 3.280 | 3.280 | 324,300 | -0.16(-4.65%) |
Jun 04, 2010 | 3.440 | 3.660 | 3.420 | 3.440 | 336,108 | -0.25(-6.78%) |
Jun 03, 2010 | 3.690 | 3.720 | 3.530 | 3.690 | 177,953 | +0.08(+2.22%) |
Jun 02, 2010 | 3.610 | 3.820 | 3.550 | 3.610 | 336,780 | -0.19(-5.00%) |
Jun 01, 2010 | 3.800 | 3.980 | 3.660 | 3.800 | 906 | -0.02(-0.52%) |
May 28, 2010 | 3.820 | 3.900 | 3.750 | 3.820 | 353,260 | -0.05(-1.29%) |
May 27, 2010 | 3.780 | 3.870 | 3.630 | 3.870 | 308,713 | +0.19(+5.16%) |
May 26, 2010 | 3.680 | 3.730 | 3.600 | 3.680 | 908 | +0.12(+3.37%) |
May 25, 2010 | 3.500 | 3.610 | 3.440 | 3.560 | 463,343 | -0.02(-0.56%) |
May 24, 2010 | 3.910 | 3.910 | 3.580 | 3.580 | 547,925 | -0.27(-7.01%) |
May 21, 2010 | 3.970 | 4.070 | 3.730 | 3.850 | 1,154,405 | -0.28(-6.78%) |
May 20, 2010 | 4.110 | 4.320 | 3.940 | 4.130 | 700 | -1.17(-22.08%) |
May 19, 2010 | 5.640 | 5.690 | 5.280 | 5.300 | 194,278 | -0.34(-6.03%) |
May 18, 2010 | 5.890 | 6.000 | 5.610 | 5.640 | 137,490 | -0.13(-2.25%) |
May 17, 2010 | 5.800 | 6.000 | 5.690 | 5.770 | 190,394 | +0.06(+1.05%) |
May 14, 2010 | 5.710 | 5.950 | 5.550 | 5.710 | 152,553 | -0.28(-4.67%) |
May 13, 2010 | 6.180 | 6.230 | 5.910 | 5.990 | 114,290 | -0.19(-3.07%) |
May 12, 2010 | 5.990 | 6.260 | 5.920 | 6.180 | 194,605 | +0.20(+3.34%) |
May 11, 2010 | 5.800 | 6.130 | 5.790 | 5.980 | 274,553 | +0.26(+4.55%) |
May 10, 2010 | 5.640 | 5.740 | 5.630 | 5.720 | 133,492 | +0.44(+8.33%) |
May 07, 2010 | 5.550 | 5.600 | 5.200 | 5.280 | 298,893 | -0.34(-6.05%) |
May 06, 2010 | 5.790 | 5.950 | 5.460 | 5.620 | 370,554 | -0.38(-6.33%) |
May 05, 2010 | 6.020 | 6.110 | 5.840 | 6.000 | 133,029 | -0.08(-1.32%) |
May 04, 2010 | 6.300 | 6.300 | 5.930 | 6.080 | 366,150 | -0.30(-4.70%) |
May 03, 2010 | 6.150 | 6.500 | 6.120 | 6.380 | 449,654 | +0.24(+3.91%) |
Apr 30, 2010 | 6.140 | 6.530 | 5.860 | 6.140 | 493,057 | +0.03(+0.49%) |
Apr 29, 2010 | 5.940 | 6.110 | 5.800 | 6.110 | 198,391 | +0.26(+4.44%) |
Apr 28, 2010 | 5.900 | 5.990 | 5.770 | 5.850 | 106,281 | +0.00(+0.00%) |
Apr 27, 2010 | 6.210 | 6.400 | 5.810 | 5.850 | 274,593 | -0.28(-4.57%) |
Apr 26, 2010 | 6.220 | 6.370 | 6.100 | 6.130 | 143,228 | -0.07(-1.13%) |
Apr 23, 2010 | 6.200 | 6.230 | 6.050 | 6.200 | 170,421 | +0.02(+0.32%) |
Apr 22, 2010 | 5.810 | 6.190 | 5.760 | 6.180 | 418,793 | +0.31(+5.28%) |
Apr 21, 2010 | 5.870 | 5.900 | 5.690 | 5.870 | 95,151 | +0.02(+0.34%) |
Apr 20, 2010 | 5.780 | 5.880 | 5.710 | 5.850 | 113,497 | +0.12(+2.09%) |
Apr 19, 2010 | 5.970 | 6.020 | 5.630 | 5.730 | 155,608 | -0.20(-3.37%) |
Apr 16, 2010 | 6.010 | 6.130 | 5.740 | 5.930 | 313,626 | -0.10(-1.66%) |
Apr 15, 2010 | 5.790 | 6.150 | 5.690 | 6.030 | 475,160 | +0.20(+3.43%) |
Apr 14, 2010 | 5.650 | 5.880 | 5.580 | 5.830 | 633,044 | +0.18(+3.19%) |
Apr 13, 2010 | 4.960 | 5.700 | 4.960 | 5.650 | 776,734 | +0.71(+14.37%) |
Apr 12, 2010 | 4.900 | 4.940 | 4.810 | 4.940 | 68,299 | +0.04(+0.82%) |
Apr 09, 2010 | 4.810 | 4.940 | 4.730 | 4.900 | 88,139 | +0.07(+1.45%) |
Apr 08, 2010 | 4.740 | 4.870 | 4.740 | 4.830 | 170,952 | +0.03(+0.63%) |
Apr 07, 2010 | 4.710 | 4.810 | 4.620 | 4.800 | 218,254 | +0.09(+1.91%) |
Apr 06, 2010 | 4.740 | 4.740 | 4.600 | 4.710 | 309,881 | -0.11(-2.28%) |
Apr 05, 2010 | 4.790 | 4.890 | 4.710 | 4.820 | 249,339 | +0.03(+0.63%) |