Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.390 | 2.550 | 2.300 | 2.370 | 117,513 | -0.03(-1.25%) |
Jun 29, 2010 | 2.450 | 2.520 | 2.400 | 2.400 | 144,694 | -0.30(-11.11%) |
Jun 25, 2010 | 2.470 | 2.790 | 2.380 | 2.700 | 3,584,658 | +0.25(+10.20%) |
Jun 24, 2010 | 2.520 | 2.580 | 2.360 | 2.450 | 195,500 | -0.07(-2.78%) |
Jun 23, 2010 | 2.590 | 2.690 | 2.500 | 2.520 | 146,534 | -0.07(-2.70%) |
Jun 22, 2010 | 2.930 | 2.980 | 2.570 | 2.590 | 129,358 | -0.32(-11.00%) |
Jun 21, 2010 | 2.950 | 2.950 | 2.850 | 2.910 | 108,151 | +0.02(+0.69%) |
Jun 18, 2010 | 2.810 | 2.910 | 2.680 | 2.890 | 178,563 | +0.10(+3.58%) |
Jun 17, 2010 | 2.720 | 2.810 | 2.670 | 2.790 | 56,306 | +0.10(+3.72%) |
Jun 16, 2010 | 2.710 | 2.740 | 2.610 | 2.690 | 99,940 | -0.07(-2.54%) |
Jun 15, 2010 | 2.670 | 2.790 | 2.620 | 2.760 | 48,215 | +0.13(+4.94%) |
Jun 14, 2010 | 2.650 | 2.840 | 2.610 | 2.630 | 58,749 | +0.02(+0.77%) |
Jun 11, 2010 | 2.660 | 2.750 | 2.560 | 2.610 | 164,190 | -0.09(-3.33%) |
Jun 10, 2010 | 2.760 | 2.760 | 2.600 | 2.700 | 126,842 | +0.00(+0.00%) |
Jun 09, 2010 | 2.740 | 2.800 | 2.680 | 2.700 | 92,513 | +0.00(+0.00%) |
Jun 08, 2010 | 2.810 | 2.810 | 2.640 | 2.700 | 138,857 | -0.10(-3.57%) |
Jun 07, 2010 | 2.810 | 2.880 | 2.750 | 2.800 | 253,753 | +0.00(+0.00%) |
Jun 04, 2010 | 2.860 | 2.980 | 2.790 | 2.800 | 127,345 | -0.15(-5.08%) |
Jun 03, 2010 | 3.040 | 3.070 | 2.850 | 2.950 | 91,613 | -0.10(-3.28%) |
Jun 02, 2010 | 2.790 | 3.090 | 2.780 | 3.050 | 141,152 | +0.27(+9.71%) |
Jun 01, 2010 | 2.890 | 3.050 | 2.770 | 2.780 | 161,323 | -0.18(-6.08%) |
May 28, 2010 | 3.050 | 3.050 | 2.910 | 2.960 | 123,866 | -0.09(-2.95%) |
May 27, 2010 | 2.880 | 3.070 | 2.820 | 3.050 | 82,166 | +0.25(+8.93%) |
May 26, 2010 | 2.800 | 2.940 | 2.650 | 2.800 | 236,783 | +0.03(+1.08%) |
May 25, 2010 | 2.780 | 2.850 | 2.710 | 2.770 | 259,174 | -0.17(-5.78%) |
May 24, 2010 | 3.020 | 3.120 | 2.900 | 2.940 | 60,339 | -0.09(-2.97%) |
May 21, 2010 | 2.910 | 3.250 | 2.850 | 3.030 | 143,231 | +0.07(+2.36%) |
May 20, 2010 | 3.050 | 3.200 | 2.960 | 2.960 | 141,743 | -0.30(-9.20%) |
May 19, 2010 | 3.450 | 3.490 | 3.220 | 3.260 | 187,189 | -0.21(-6.05%) |
May 18, 2010 | 3.520 | 3.570 | 3.420 | 3.470 | 83,161 | +0.01(+0.29%) |
May 17, 2010 | 3.290 | 3.520 | 3.130 | 3.460 | 147,248 | +0.21(+6.46%) |
May 14, 2010 | 3.250 | 3.319 | 3.080 | 3.250 | 202,521 | -0.02(-0.61%) |
May 13, 2010 | 3.430 | 3.500 | 3.220 | 3.270 | 207,711 | -0.16(-4.66%) |
May 12, 2010 | 3.250 | 3.450 | 3.210 | 3.430 | 159,097 | +0.20(+6.19%) |
May 11, 2010 | 3.180 | 3.240 | 3.150 | 3.230 | 175,664 | +0.00(+0.00%) |
May 10, 2010 | 3.270 | 3.350 | 3.000 | 3.230 | 350,902 | -0.09(-2.71%) |
May 07, 2010 | 3.280 | 3.600 | 3.240 | 3.320 | 185,714 | +0.01(+0.30%) |
May 06, 2010 | 3.600 | 3.690 | 3.070 | 3.310 | 208,875 | -0.28(-7.80%) |
May 05, 2010 | 3.270 | 3.600 | 3.141 | 3.590 | 238,662 | +0.15(+4.36%) |
May 04, 2010 | 3.550 | 3.630 | 3.316 | 3.440 | 143,721 | -0.18(-4.97%) |
May 03, 2010 | 3.670 | 3.710 | 3.350 | 3.620 | 228,810 | -0.06(-1.63%) |
Apr 30, 2010 | 3.990 | 3.990 | 3.600 | 3.680 | 111,250 | -0.25(-6.36%) |
Apr 29, 2010 | 3.960 | 4.000 | 3.830 | 3.930 | 112,748 | +0.02(+0.51%) |
Apr 28, 2010 | 3.840 | 3.940 | 3.730 | 3.910 | 149,734 | +0.08(+2.09%) |
Apr 27, 2010 | 3.990 | 4.000 | 3.730 | 3.830 | 187,494 | -0.21(-5.20%) |
Apr 26, 2010 | 3.900 | 4.200 | 3.900 | 4.040 | 342,032 | +0.16(+4.12%) |
Apr 23, 2010 | 3.630 | 3.890 | 3.590 | 3.880 | 736,449 | +0.26(+7.18%) |
Apr 22, 2010 | 3.400 | 3.651 | 3.390 | 3.620 | 178,491 | +0.18(+5.23%) |
Apr 21, 2010 | 3.390 | 3.500 | 3.330 | 3.440 | 158,687 | +0.04(+1.18%) |
Apr 20, 2010 | 3.380 | 3.430 | 3.360 | 3.400 | 206,814 | +0.00(+0.00%) |
Apr 19, 2010 | 3.620 | 3.716 | 3.270 | 3.400 | 352,800 | -0.25(-6.85%) |
Apr 16, 2010 | 3.510 | 3.750 | 3.450 | 3.650 | 432,216 | +0.14(+3.99%) |
Apr 15, 2010 | 3.450 | 3.570 | 3.450 | 3.510 | 58,450 | +0.06(+1.74%) |
Apr 14, 2010 | 3.460 | 3.600 | 3.400 | 3.450 | 224,984 | +0.02(+0.58%) |
Apr 13, 2010 | 3.500 | 3.580 | 3.350 | 3.430 | 138,450 | -0.02(-0.58%) |
Apr 12, 2010 | 3.510 | 3.650 | 3.410 | 3.450 | 274,103 | -0.05(-1.43%) |
Apr 09, 2010 | 3.440 | 3.540 | 3.440 | 3.500 | 208,079 | +0.07(+2.04%) |
Apr 08, 2010 | 3.360 | 3.480 | 3.350 | 3.430 | 157,397 | +0.05(+1.48%) |
Apr 07, 2010 | 3.360 | 3.460 | 3.321 | 3.380 | 146,416 | +0.03(+0.90%) |
Apr 06, 2010 | 3.430 | 3.460 | 3.320 | 3.350 | 296,464 | -0.02(-0.59%) |
Apr 05, 2010 | 3.380 | 3.400 | 3.290 | 3.370 | 365,293 | +0.07(+2.12%) |