Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.716 | 3.746 | 3.716 | 3.739 | 128,476 | +0.02(+0.63%) |
Jun 29, 2010 | 3.837 | 3.840 | 3.622 | 3.716 | 411,901 | -0.07(-1.86%) |
Jun 25, 2010 | 3.786 | 3.790 | 3.726 | 3.786 | 134,285 | +0.03(+0.80%) |
Jun 24, 2010 | 3.826 | 3.833 | 3.749 | 3.756 | 170,358 | -0.05(-1.41%) |
Jun 23, 2010 | 3.803 | 3.830 | 3.776 | 3.810 | 201,118 | -0.01(-0.26%) |
Jun 22, 2010 | 3.803 | 3.857 | 3.776 | 3.820 | 244,075 | +0.04(+1.16%) |
Jun 21, 2010 | 3.850 | 3.884 | 3.773 | 3.776 | 123,834 | -0.02(-0.44%) |
Jun 18, 2010 | 3.793 | 3.826 | 3.753 | 3.793 | 125,347 | +0.02(+0.44%) |
Jun 17, 2010 | 3.803 | 3.803 | 3.722 | 3.776 | 90,285 | +0.02(+0.54%) |
Jun 16, 2010 | 3.756 | 3.773 | 3.729 | 3.756 | 101,409 | +0.01(+0.18%) |
Jun 15, 2010 | 3.753 | 3.766 | 3.722 | 3.749 | 110,588 | +0.05(+1.45%) |
Jun 14, 2010 | 3.759 | 3.759 | 3.696 | 3.696 | 105,020 | +0.00(+0.09%) |
Jun 11, 2010 | 3.686 | 3.726 | 3.658 | 3.692 | 65,072 | +0.01(+0.27%) |
Jun 10, 2010 | 3.628 | 3.689 | 3.622 | 3.682 | 160,612 | +0.06(+1.67%) |
Jun 09, 2010 | 3.639 | 3.659 | 3.598 | 3.622 | 75,276 | +0.01(+0.21%) |
Jun 08, 2010 | 3.611 | 3.618 | 3.551 | 3.614 | 146,749 | +0.01(+0.37%) |
Jun 07, 2010 | 3.654 | 3.654 | 3.568 | 3.601 | 52,716 | -0.03(-0.82%) |
Jun 04, 2010 | 3.631 | 3.707 | 3.624 | 3.631 | 118,261 | -0.12(-3.11%) |
Jun 03, 2010 | 3.724 | 3.770 | 3.687 | 3.747 | 191,408 | +0.04(+0.99%) |
Jun 02, 2010 | 3.654 | 3.711 | 3.634 | 3.711 | 127,720 | +0.05(+1.45%) |
Jun 01, 2010 | 3.614 | 3.701 | 3.611 | 3.657 | 139,254 | -0.01(-0.36%) |
May 28, 2010 | 3.671 | 3.687 | 3.601 | 3.671 | 145,591 | +0.02(+0.64%) |
May 27, 2010 | 3.627 | 3.654 | 3.588 | 3.647 | 98,098 | +0.13(+3.65%) |
May 26, 2010 | 3.564 | 3.608 | 3.514 | 3.519 | 1,203 | +0.02(+0.70%) |
May 25, 2010 | 3.475 | 3.494 | 3.386 | 3.494 | 179,426 | -0.04(-1.13%) |
May 24, 2010 | 3.571 | 3.594 | 3.528 | 3.534 | 105,725 | -0.01(-0.37%) |
May 21, 2010 | 3.391 | 3.548 | 3.238 | 3.548 | 277,624 | +0.07(+2.01%) |
May 20, 2010 | 3.481 | 3.521 | 3.471 | 3.478 | 162,508 | -0.15(-4.04%) |
May 19, 2010 | 3.704 | 3.704 | 3.588 | 3.624 | 150,138 | -0.05(-1.45%) |
May 18, 2010 | 3.804 | 3.804 | 3.618 | 3.677 | 134,339 | -0.05(-1.43%) |
May 17, 2010 | 3.787 | 3.794 | 3.674 | 3.731 | 172,482 | -0.04(-1.15%) |
May 14, 2010 | 3.774 | 3.907 | 3.691 | 3.774 | 283,197 | -0.12(-2.99%) |
May 13, 2010 | 3.897 | 3.927 | 3.864 | 3.890 | 149,203 | +0.00(+0.09%) |
May 12, 2010 | 3.864 | 3.897 | 3.837 | 3.887 | 168,680 | +0.06(+1.67%) |
May 11, 2010 | 3.836 | 3.849 | 3.800 | 3.823 | 244,812 | +0.05(+1.31%) |
May 10, 2010 | 3.732 | 3.820 | 3.713 | 3.773 | 343,815 | +0.21(+5.82%) |
May 07, 2010 | 3.665 | 3.688 | 3.539 | 3.566 | 193,555 | -0.03(-0.82%) |
May 06, 2010 | 3.998 | 3.998 | 3.437 | 3.595 | 714,309 | -0.41(-10.21%) |
May 05, 2010 | 4.040 | 4.081 | 4.001 | 4.004 | 140,504 | -0.12(-2.88%) |
May 04, 2010 | 4.179 | 4.179 | 4.113 | 4.123 | 90,494 | -0.07(-1.57%) |
May 03, 2010 | 4.175 | 4.200 | 4.169 | 4.189 | 97,980 | +0.02(+0.47%) |
Apr 30, 2010 | 4.189 | 4.231 | 4.169 | 4.169 | 126,710 | -0.05(-1.09%) |
Apr 29, 2010 | 4.297 | 4.297 | 4.205 | 4.215 | 106,780 | -0.03(-0.62%) |
Apr 28, 2010 | 4.228 | 4.274 | 4.208 | 4.241 | 93,768 | +0.01(+0.16%) |
Apr 27, 2010 | 4.261 | 4.314 | 4.218 | 4.235 | 143,493 | -0.01(-0.23%) |
Apr 26, 2010 | 4.202 | 4.291 | 4.172 | 4.245 | 276,718 | +0.03(+0.78%) |
Apr 23, 2010 | 4.258 | 4.258 | 4.185 | 4.212 | 217,942 | -0.02(-0.39%) |
Apr 22, 2010 | 4.189 | 4.235 | 4.172 | 4.228 | 85,469 | +0.04(+0.94%) |
Apr 21, 2010 | 4.149 | 4.202 | 4.149 | 4.189 | 111,508 | +0.02(+0.47%) |
Apr 20, 2010 | 4.172 | 4.189 | 4.143 | 4.169 | 109,365 | +0.03(+0.72%) |
Apr 19, 2010 | 4.143 | 4.162 | 4.100 | 4.139 | 77,990 | +0.02(+0.48%) |
Apr 16, 2010 | 4.146 | 4.146 | 4.083 | 4.119 | 76,345 | -0.02(-0.40%) |
Apr 15, 2010 | 4.205 | 4.205 | 4.086 | 4.136 | 166,439 | -0.04(-1.03%) |
Apr 14, 2010 | 4.218 | 4.251 | 4.129 | 4.179 | 104,632 | +0.01(+0.26%) |
Apr 13, 2010 | 4.188 | 4.240 | 4.165 | 4.168 | 111,194 | -0.05(-1.16%) |
Apr 12, 2010 | 4.148 | 4.224 | 4.148 | 4.217 | 116,645 | +0.08(+1.98%) |
Apr 09, 2010 | 4.148 | 4.148 | 4.126 | 4.135 | 56,728 | -0.00(-0.08%) |
Apr 08, 2010 | 4.093 | 4.139 | 4.093 | 4.139 | 113,234 | +0.07(+1.69%) |
Apr 07, 2010 | 4.086 | 4.114 | 4.060 | 4.070 | 61,675 | +0.01(+0.16%) |
Apr 06, 2010 | 4.090 | 4.090 | 4.057 | 4.063 | 89,068 | -0.02(-0.40%) |
Apr 05, 2010 | 4.119 | 4.119 | 4.041 | 4.080 | 107,768 | -0.03(-0.72%) |