Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.570 | 3.620 | 3.550 | 3.550 | 79,943 | +0.16(+4.72%) |
Jun 29, 2010 | 3.430 | 3.460 | 3.390 | 3.390 | 66,661 | -0.10(-2.87%) |
Jun 25, 2010 | 3.480 | 3.540 | 3.480 | 3.490 | 82,975 | +0.00(+0.00%) |
Jun 24, 2010 | 3.520 | 3.560 | 3.490 | 3.490 | 156,518 | -0.01(-0.29%) |
Jun 23, 2010 | 3.470 | 3.560 | 3.470 | 3.500 | 54,395 | -0.04(-1.13%) |
Jun 22, 2010 | 3.510 | 3.550 | 3.460 | 3.540 | 83,156 | -0.12(-3.28%) |
Jun 21, 2010 | 3.630 | 3.730 | 3.630 | 3.660 | 140,371 | +0.01(+0.27%) |
Jun 18, 2010 | 3.610 | 3.660 | 3.610 | 3.650 | 93,360 | +0.05(+1.39%) |
Jun 17, 2010 | 3.540 | 3.750 | 3.540 | 3.600 | 83,232 | +0.09(+2.56%) |
Jun 16, 2010 | 3.490 | 3.520 | 3.480 | 3.510 | 52,726 | +0.07(+2.03%) |
Jun 15, 2010 | 3.410 | 3.480 | 3.410 | 3.440 | 71,038 | +0.03(+0.88%) |
Jun 14, 2010 | 3.370 | 3.430 | 3.350 | 3.410 | 65,168 | +0.08(+2.40%) |
Jun 11, 2010 | 3.340 | 3.380 | 3.300 | 3.330 | 76,612 | +0.01(+0.30%) |
Jun 10, 2010 | 3.300 | 3.380 | 3.300 | 3.320 | 74,892 | -0.03(-0.90%) |
Jun 09, 2010 | 3.300 | 3.390 | 3.300 | 3.350 | 57,617 | +0.01(+0.30%) |
Jun 08, 2010 | 3.330 | 3.420 | 3.330 | 3.340 | 72,195 | +0.14(+4.37%) |
Jun 07, 2010 | 3.190 | 3.250 | 3.140 | 3.200 | 68,960 | +0.10(+3.23%) |
Jun 04, 2010 | 3.160 | 3.220 | 3.100 | 3.100 | 197,762 | -0.05(-1.59%) |
Jun 03, 2010 | 3.140 | 3.210 | 3.140 | 3.150 | 50,494 | -0.06(-1.87%) |
Jun 02, 2010 | 3.110 | 3.210 | 3.110 | 3.210 | 119,325 | +0.06(+1.90%) |
Jun 01, 2010 | 3.180 | 3.240 | 3.150 | 3.150 | 79,416 | +0.07(+2.27%) |
May 28, 2010 | 3.030 | 3.130 | 3.080 | 3.080 | 80,632 | +0.05(+1.65%) |
May 27, 2010 | 3.050 | 3.130 | 3.030 | 3.030 | 97,466 | -0.02(-0.66%) |
May 26, 2010 | 3.060 | 3.140 | 3.030 | 3.050 | 289,786 | +0.01(+0.33%) |
May 25, 2010 | 3.000 | 3.070 | 2.980 | 3.040 | 144,545 | +0.02(+0.66%) |
May 24, 2010 | 3.020 | 3.090 | 3.000 | 3.020 | 152,007 | +0.07(+2.37%) |
May 21, 2010 | 2.960 | 3.010 | 2.910 | 2.950 | 161,772 | +0.00(+0.00%) |
May 20, 2010 | 2.960 | 2.990 | 2.950 | 2.950 | 238,557 | -0.06(-1.99%) |
May 19, 2010 | 3.030 | 3.090 | 3.010 | 3.010 | 86,182 | +0.06(+2.03%) |
May 18, 2010 | 2.980 | 3.040 | 2.950 | 2.950 | 65,566 | -0.11(-3.59%) |
May 17, 2010 | 3.010 | 3.060 | 3.010 | 3.060 | 117,828 | +0.02(+0.66%) |
May 14, 2010 | 3.120 | 3.150 | 3.040 | 3.040 | 78,714 | -0.06(-1.94%) |
May 13, 2010 | 3.080 | 3.110 | 3.060 | 3.100 | 72,169 | -0.06(-1.90%) |
May 12, 2010 | 3.100 | 3.170 | 3.100 | 3.160 | 64,383 | +0.06(+1.94%) |
May 11, 2010 | 3.120 | 3.200 | 3.100 | 3.100 | 91,157 | +0.05(+1.64%) |
May 10, 2010 | 3.060 | 3.070 | 3.040 | 3.050 | 176,391 | -0.04(-1.29%) |
May 07, 2010 | 3.130 | 3.170 | 3.090 | 3.090 | 103,893 | -0.07(-2.22%) |
May 06, 2010 | 3.190 | 3.250 | 3.080 | 3.160 | 98,774 | -0.02(-0.63%) |
May 05, 2010 | 3.230 | 3.230 | 3.160 | 3.180 | 111,957 | +0.03(+0.95%) |
May 04, 2010 | 3.220 | 3.260 | 3.150 | 3.150 | 73,512 | -0.08(-2.48%) |
May 03, 2010 | 3.220 | 3.260 | 3.220 | 3.230 | 83,433 | -0.02(-0.62%) |
Apr 30, 2010 | 3.230 | 3.310 | 3.220 | 3.250 | 75,476 | -0.05(-1.52%) |
Apr 29, 2010 | 3.250 | 3.320 | 3.250 | 3.300 | 79,295 | +0.02(+0.61%) |
Apr 28, 2010 | 3.250 | 3.290 | 3.230 | 3.280 | 127,345 | -0.05(-1.50%) |
Apr 27, 2010 | 3.380 | 3.440 | 3.310 | 3.330 | 57,557 | +0.09(+2.78%) |
Apr 26, 2010 | 3.230 | 3.300 | 3.230 | 3.240 | 98,479 | -0.02(-0.61%) |
Apr 23, 2010 | 3.220 | 3.290 | 3.220 | 3.260 | 61,195 | -0.01(-0.31%) |
Apr 22, 2010 | 3.230 | 3.300 | 3.210 | 3.270 | 60,998 | +0.01(+0.31%) |
Apr 21, 2010 | 3.210 | 3.270 | 3.200 | 3.260 | 98,097 | +0.06(+1.87%) |
Apr 20, 2010 | 3.200 | 3.210 | 3.160 | 3.200 | 41,782 | -0.01(-0.31%) |
Apr 19, 2010 | 3.200 | 3.280 | 3.200 | 3.210 | 75,496 | -0.02(-0.62%) |
Apr 16, 2010 | 3.220 | 3.270 | 3.200 | 3.230 | 90,072 | -0.01(-0.31%) |
Apr 15, 2010 | 3.140 | 3.300 | 3.140 | 3.240 | 80,974 | +0.07(+2.21%) |
Apr 14, 2010 | 3.150 | 3.170 | 3.110 | 3.170 | 47,042 | +0.01(+0.32%) |
Apr 13, 2010 | 3.140 | 3.170 | 3.130 | 3.160 | 78,925 | +0.01(+0.32%) |
Apr 12, 2010 | 3.110 | 3.150 | 3.100 | 3.150 | 72,777 | +0.01(+0.32%) |
Apr 09, 2010 | 3.080 | 3.146 | 3.080 | 3.140 | 124,047 | +0.01(+0.32%) |
Apr 08, 2010 | 3.100 | 3.150 | 3.100 | 3.130 | 160,025 | +0.08(+2.62%) |
Apr 07, 2010 | 3.100 | 3.130 | 3.050 | 3.050 | 184,680 | -0.06(-1.93%) |
Apr 06, 2010 | 3.060 | 3.110 | 3.060 | 3.110 | 93,618 | +0.07(+2.30%) |
Apr 05, 2010 | 3.020 | 3.100 | 3.020 | 3.040 | 84,905 | +0.02(+0.66%) |