Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.413 | 3.413 | 3.262 | 3.334 | 6,284 | +0.07(+2.20%) |
Jun 29, 2010 | 3.461 | 3.461 | 3.262 | 3.262 | 8,923 | -0.16(-4.65%) |
Jun 25, 2010 | 3.541 | 3.549 | 3.389 | 3.421 | 3,108 | +0.00(+0.00%) |
Jun 24, 2010 | 3.483 | 3.501 | 3.421 | 3.421 | 1,313 | -0.08(-2.27%) |
Jun 23, 2010 | 3.461 | 3.541 | 3.453 | 3.501 | 15,585 | +0.00(+0.00%) |
Jun 22, 2010 | 3.501 | 3.509 | 3.501 | 3.501 | 8,043 | +0.04(+1.15%) |
Jun 21, 2010 | 3.389 | 3.501 | 3.389 | 3.461 | 6,350 | +0.08(+2.35%) |
Jun 18, 2010 | 3.501 | 3.501 | 3.381 | 3.381 | 2,651 | -0.11(-3.19%) |
Jun 17, 2010 | 3.461 | 3.493 | 3.389 | 3.493 | 1,275 | +0.02(+0.69%) |
Jun 16, 2010 | 3.461 | 3.493 | 3.461 | 3.469 | 628 | -0.01(-0.23%) |
Jun 15, 2010 | 3.469 | 3.533 | 3.405 | 3.477 | 1,131 | -0.02(-0.46%) |
Jun 14, 2010 | 3.533 | 3.533 | 3.389 | 3.493 | 2,284 | -0.04(-1.13%) |
Jun 11, 2010 | 3.564 | 3.572 | 3.501 | 3.533 | 1,168 | -0.04(-1.00%) |
Jun 10, 2010 | 3.485 | 3.572 | 3.477 | 3.568 | 974 | +0.09(+2.63%) |
Jun 09, 2010 | 3.509 | 3.509 | 3.477 | 3.477 | 1,256 | -0.03(-0.91%) |
Jun 08, 2010 | 3.501 | 3.572 | 3.413 | 3.509 | 34,964 | +0.09(+2.56%) |
Jun 07, 2010 | 3.421 | 3.421 | 3.405 | 3.421 | 9,677 | +0.00(+0.00%) |
Jun 04, 2010 | 3.381 | 3.421 | 3.381 | 3.421 | 3,393 | +0.04(+1.18%) |
Jun 03, 2010 | 3.421 | 3.469 | 3.381 | 3.381 | 13,683 | +0.04(+1.19%) |
Jun 02, 2010 | 3.453 | 3.453 | 3.302 | 3.342 | 54,164 | -0.02(-0.47%) |
Jun 01, 2010 | 3.684 | 3.684 | 3.358 | 3.358 | 207,441 | -0.30(-8.26%) |
May 28, 2010 | 3.875 | 3.891 | 3.660 | 3.660 | 51,163 | -0.21(-5.54%) |
May 27, 2010 | 3.779 | 3.938 | 3.779 | 3.875 | 4,650 | +0.14(+3.62%) |
May 26, 2010 | 3.747 | 3.747 | 3.660 | 3.739 | 1,885 | +0.09(+2.40%) |
May 25, 2010 | 3.739 | 3.835 | 3.485 | 3.652 | 17,987 | -0.17(-4.37%) |
May 24, 2010 | 3.851 | 3.851 | 3.819 | 3.819 | 251 | +0.00(+0.10%) |
May 21, 2010 | 3.819 | 3.819 | 3.739 | 3.815 | 9,749 | -0.00(-0.10%) |
May 20, 2010 | 3.899 | 3.899 | 3.819 | 3.819 | 967 | -0.16(-4.00%) |
May 19, 2010 | 3.954 | 3.978 | 3.899 | 3.978 | 8,477 | +0.00(+0.00%) |
May 18, 2010 | 4.137 | 4.137 | 3.978 | 3.978 | 9,011 | -0.16(-3.85%) |
May 17, 2010 | 4.097 | 4.137 | 4.058 | 4.137 | 4,965 | +0.08(+1.96%) |
May 14, 2010 | 4.137 | 4.137 | 4.058 | 4.058 | 804 | -0.07(-1.73%) |
May 13, 2010 | 4.042 | 4.129 | 3.978 | 4.129 | 20,949 | +0.03(+0.78%) |
May 12, 2010 | 3.907 | 4.097 | 3.907 | 4.097 | 8,527 | +0.00(+0.00%) |
May 11, 2010 | 4.091 | 4.097 | 3.899 | 4.097 | 3,267 | +0.12(+3.00%) |
May 10, 2010 | 4.002 | 4.137 | 3.978 | 3.978 | 7,061 | -0.15(-3.66%) |
May 07, 2010 | 3.954 | 4.129 | 3.819 | 4.129 | 2,655 | +0.23(+5.92%) |
May 06, 2010 | 3.922 | 3.922 | 3.899 | 3.899 | 568 | +0.00(+0.00%) |
May 05, 2010 | 3.975 | 4.129 | 3.899 | 3.899 | 3,921 | -0.21(-5.04%) |
May 04, 2010 | 4.121 | 4.129 | 3.987 | 4.105 | 5,931 | +0.02(+0.59%) |
May 03, 2010 | 4.081 | 4.081 | 4.081 | 4.081 | 375 | +0.06(+1.38%) |
Apr 30, 2010 | 3.946 | 4.074 | 3.946 | 4.026 | 2,765 | +0.02(+0.60%) |
Apr 29, 2010 | 3.901 | 4.026 | 3.901 | 4.002 | 4,568 | -0.02(-0.59%) |
Apr 28, 2010 | 4.066 | 4.066 | 3.907 | 4.026 | 2,186 | -0.07(-1.80%) |
Apr 27, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 188 | -0.02(-0.53%) |
Apr 26, 2010 | 4.105 | 4.121 | 4.026 | 4.121 | 6,128 | +0.00(+0.00%) |
Apr 23, 2010 | 4.030 | 4.121 | 4.026 | 4.121 | 3,142 | -0.01(-0.19%) |
Apr 22, 2010 | 4.105 | 4.312 | 3.954 | 4.129 | 14,529 | +0.02(+0.39%) |
Apr 21, 2010 | 3.883 | 4.113 | 3.867 | 4.113 | 10,063 | +0.19(+4.87%) |
Apr 20, 2010 | 3.813 | 3.930 | 3.813 | 3.922 | 9,827 | +0.00(+0.00%) |
Apr 19, 2010 | 3.922 | 3.922 | 3.922 | 3.922 | 314 | +0.01(+0.20%) |
Apr 16, 2010 | 3.803 | 3.914 | 3.779 | 3.914 | 5,027 | +0.00(+0.00%) |
Apr 15, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 628 | +0.00(+0.00%) |
Apr 14, 2010 | 3.739 | 3.938 | 3.739 | 3.914 | 53,005 | +0.00(+0.00%) |
Apr 13, 2010 | 3.899 | 3.922 | 3.735 | 3.914 | 28,593 | +0.00(+0.00%) |
Apr 12, 2010 | 3.907 | 3.914 | 3.907 | 3.914 | 251 | +0.00(+0.00%) |
Apr 09, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 628 | +0.13(+3.36%) |
Apr 08, 2010 | 3.899 | 3.899 | 3.779 | 3.787 | 2,765 | -0.06(-1.45%) |
Apr 07, 2010 | 3.787 | 3.883 | 3.787 | 3.843 | 2,758 | -0.07(-1.83%) |
Apr 06, 2010 | 3.914 | 3.938 | 3.914 | 3.914 | 8,923 | +0.11(+2.93%) |
Apr 05, 2010 | 3.907 | 3.938 | 3.755 | 3.803 | 3,921 | -0.02(-0.62%) |