Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.300 | 4.469 | 4.246 | 4.398 | 261,230 | +0.09(+2.07%) |
Jun 29, 2010 | 4.122 | 4.358 | 4.046 | 4.309 | 228,527 | +0.25(+6.15%) |
Jun 25, 2010 | 3.952 | 4.104 | 3.943 | 4.059 | 2,745,562 | +0.12(+3.05%) |
Jun 24, 2010 | 4.028 | 4.091 | 3.935 | 3.939 | 111,193 | -0.14(-3.39%) |
Jun 23, 2010 | 3.926 | 4.104 | 3.788 | 4.077 | 234,598 | +0.12(+3.04%) |
Jun 22, 2010 | 3.935 | 4.001 | 3.912 | 3.957 | 144,623 | +0.03(+0.68%) |
Jun 21, 2010 | 3.997 | 3.997 | 3.890 | 3.930 | 47,826 | -0.05(-1.23%) |
Jun 18, 2010 | 3.944 | 3.988 | 3.881 | 3.979 | 47,967 | +0.02(+0.45%) |
Jun 17, 2010 | 3.984 | 3.988 | 3.886 | 3.961 | 36,273 | +0.02(+0.45%) |
Jun 16, 2010 | 4.010 | 4.010 | 3.912 | 3.944 | 57,576 | -0.07(-1.66%) |
Jun 15, 2010 | 3.957 | 4.010 | 3.904 | 4.010 | 128,291 | +0.04(+1.01%) |
Jun 14, 2010 | 4.019 | 4.019 | 3.912 | 3.970 | 106,606 | -0.05(-1.22%) |
Jun 11, 2010 | 4.024 | 4.037 | 3.988 | 4.019 | 81,191 | -0.00(-0.11%) |
Jun 10, 2010 | 3.917 | 4.055 | 3.917 | 4.024 | 94,550 | +0.02(+0.56%) |
Jun 09, 2010 | 4.046 | 4.059 | 3.948 | 4.001 | 131,327 | +0.00(+0.00%) |
Jun 08, 2010 | 3.912 | 4.019 | 3.917 | 4.001 | 162,831 | +0.04(+1.12%) |
Jun 07, 2010 | 3.948 | 4.081 | 3.918 | 3.957 | 138,435 | -0.02(-0.45%) |
Jun 04, 2010 | 4.046 | 4.081 | 3.948 | 3.975 | 95,515 | -0.06(-1.54%) |
Jun 03, 2010 | 4.041 | 4.090 | 3.993 | 4.037 | 114,312 | +0.06(+1.57%) |
Jun 02, 2010 | 4.001 | 4.095 | 3.935 | 3.975 | 401,075 | -0.03(-0.78%) |
Jun 01, 2010 | 4.024 | 4.050 | 3.935 | 4.006 | 108,063 | +0.03(+0.67%) |
May 28, 2010 | 3.957 | 4.086 | 3.917 | 3.979 | 112,706 | +0.02(+0.56%) |
May 27, 2010 | 3.952 | 4.072 | 3.779 | 3.957 | 133,415 | +0.09(+2.42%) |
May 26, 2010 | 4.001 | 4.046 | 3.841 | 3.863 | 99,431 | -0.05(-1.25%) |
May 25, 2010 | 4.001 | 4.001 | 3.797 | 3.912 | 92,341 | -0.09(-2.33%) |
May 24, 2010 | 3.779 | 4.081 | 3.775 | 4.006 | 140,367 | +0.23(+6.00%) |
May 21, 2010 | 3.481 | 3.779 | 3.441 | 3.779 | 173,645 | +0.18(+4.94%) |
May 20, 2010 | 3.588 | 3.775 | 3.437 | 3.601 | 227,963 | -0.17(-4.48%) |
May 19, 2010 | 3.935 | 3.935 | 3.681 | 3.770 | 79,399 | -0.16(-3.96%) |
May 18, 2010 | 3.935 | 4.090 | 3.877 | 3.926 | 166,049 | -0.02(-0.45%) |
May 17, 2010 | 3.806 | 3.984 | 3.779 | 3.944 | 129,823 | +0.19(+4.97%) |
May 14, 2010 | 3.779 | 3.801 | 3.672 | 3.757 | 85,465 | -0.03(-0.82%) |
May 13, 2010 | 3.823 | 3.961 | 3.775 | 3.788 | 59,328 | -0.04(-1.05%) |
May 12, 2010 | 3.779 | 3.868 | 3.703 | 3.828 | 95,247 | +0.18(+5.00%) |
May 11, 2010 | 3.632 | 3.801 | 3.566 | 3.646 | 92,222 | +0.07(+1.86%) |
May 10, 2010 | 3.641 | 3.788 | 3.519 | 3.579 | 115,223 | +0.12(+3.34%) |
May 07, 2010 | 3.521 | 3.526 | 3.446 | 3.463 | 45,064 | -0.05(-1.52%) |
May 06, 2010 | 3.877 | 3.877 | 3.490 | 3.517 | 122,852 | +0.00(+0.00%) |
May 05, 2010 | 3.534 | 3.815 | 3.481 | 3.517 | 184,945 | +0.04(+1.15%) |
May 04, 2010 | 3.508 | 3.512 | 3.468 | 3.477 | 126,183 | +0.03(+0.77%) |
May 03, 2010 | 3.490 | 3.521 | 3.419 | 3.450 | 214,123 | +0.01(+0.39%) |
Apr 30, 2010 | 3.463 | 3.477 | 3.414 | 3.437 | 58,710 | -0.02(-0.51%) |
Apr 29, 2010 | 3.423 | 3.468 | 3.406 | 3.454 | 273,200 | +0.03(+0.78%) |
Apr 28, 2010 | 3.459 | 3.459 | 3.348 | 3.428 | 44,985 | -0.02(-0.64%) |
Apr 27, 2010 | 3.428 | 3.517 | 3.428 | 3.450 | 97,750 | +0.07(+2.11%) |
Apr 26, 2010 | 3.446 | 3.530 | 3.334 | 3.379 | 157,036 | +0.01(+0.26%) |
Apr 23, 2010 | 3.334 | 3.410 | 3.312 | 3.370 | 65,192 | +0.06(+1.75%) |
Apr 22, 2010 | 3.277 | 3.334 | 3.250 | 3.312 | 88,580 | +0.02(+0.54%) |
Apr 21, 2010 | 3.339 | 3.361 | 3.281 | 3.294 | 78,085 | -0.04(-1.07%) |
Apr 20, 2010 | 3.312 | 3.343 | 3.254 | 3.330 | 44,872 | +0.04(+1.08%) |
Apr 19, 2010 | 3.286 | 3.294 | 3.205 | 3.294 | 24,359 | +0.03(+0.95%) |
Apr 16, 2010 | 3.286 | 3.307 | 3.139 | 3.263 | 68,139 | -0.05(-1.48%) |
Apr 15, 2010 | 3.303 | 3.330 | 3.290 | 3.312 | 25,225 | -0.02(-0.53%) |
Apr 14, 2010 | 3.370 | 3.370 | 3.312 | 3.330 | 92,919 | -0.00(-0.13%) |
Apr 13, 2010 | 3.379 | 3.379 | 3.334 | 3.334 | 62,392 | -0.04(-1.32%) |
Apr 12, 2010 | 3.352 | 3.379 | 3.326 | 3.379 | 35,556 | +0.05(+1.60%) |
Apr 09, 2010 | 3.403 | 3.410 | 3.314 | 3.326 | 54,713 | +0.01(+0.27%) |
Apr 08, 2010 | 3.312 | 3.379 | 3.254 | 3.317 | 56,953 | +0.00(+0.13%) |
Apr 07, 2010 | 3.317 | 3.357 | 3.277 | 3.312 | 52,347 | -0.01(-0.40%) |
Apr 06, 2010 | 3.383 | 3.383 | 3.317 | 3.326 | 40,228 | -0.05(-1.45%) |
Apr 05, 2010 | 3.357 | 3.374 | 3.237 | 3.374 | 217,974 | +0.02(+0.66%) |