Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.253 | 3.292 | 3.134 | 3.134 | 49,552 | -0.11(-3.34%) |
Jun 29, 2010 | 3.265 | 3.342 | 3.207 | 3.242 | 177,120 | -0.07(-2.20%) |
Jun 25, 2010 | 3.342 | 3.463 | 3.240 | 3.315 | 2,678,615 | -0.05(-1.61%) |
Jun 24, 2010 | 3.261 | 3.424 | 3.261 | 3.369 | 132,253 | +0.12(+3.66%) |
Jun 23, 2010 | 3.251 | 3.338 | 3.192 | 3.251 | 96,495 | -0.01(-0.45%) |
Jun 22, 2010 | 3.253 | 3.322 | 3.253 | 3.265 | 44,281 | -0.04(-1.14%) |
Jun 21, 2010 | 3.376 | 3.376 | 3.257 | 3.303 | 23,044 | +0.00(+0.13%) |
Jun 18, 2010 | 3.257 | 3.380 | 3.257 | 3.299 | 97,526 | -0.04(-1.06%) |
Jun 17, 2010 | 3.413 | 3.413 | 3.303 | 3.334 | 57,436 | -0.01(-0.28%) |
Jun 16, 2010 | 3.380 | 3.388 | 3.311 | 3.343 | 49,580 | +0.01(+0.41%) |
Jun 15, 2010 | 3.305 | 3.392 | 3.297 | 3.330 | 49,288 | +0.03(+0.76%) |
Jun 14, 2010 | 3.246 | 3.305 | 3.190 | 3.305 | 35,077 | +0.09(+2.79%) |
Jun 11, 2010 | 3.169 | 3.286 | 3.113 | 3.215 | 47,734 | +0.06(+1.92%) |
Jun 10, 2010 | 2.971 | 3.171 | 2.971 | 3.155 | 45,379 | +0.19(+6.47%) |
Jun 09, 2010 | 3.028 | 3.028 | 2.915 | 2.963 | 166,195 | -0.06(-2.10%) |
Jun 08, 2010 | 3.109 | 3.121 | 2.942 | 3.026 | 215,473 | -0.02(-0.65%) |
Jun 07, 2010 | 3.140 | 3.167 | 2.959 | 3.046 | 65,676 | +0.02(+0.55%) |
Jun 04, 2010 | 3.046 | 3.046 | 2.967 | 3.030 | 12,229 | +0.06(+2.04%) |
Jun 03, 2010 | 2.980 | 3.048 | 2.894 | 2.969 | 56,237 | -0.05(-1.79%) |
Jun 02, 2010 | 2.888 | 3.028 | 2.888 | 3.023 | 49,667 | +0.02(+0.76%) |
Jun 01, 2010 | 3.090 | 3.151 | 2.980 | 3.000 | 67,747 | -0.14(-4.39%) |
May 28, 2010 | 3.128 | 3.165 | 3.092 | 3.138 | 27,907 | +0.01(+0.33%) |
May 27, 2010 | 3.194 | 3.194 | 3.092 | 3.128 | 56,822 | +0.04(+1.15%) |
May 26, 2010 | 3.038 | 3.092 | 3.022 | 3.092 | 14,387 | +0.12(+4.00%) |
May 25, 2010 | 2.959 | 3.036 | 2.923 | 2.973 | 30,133 | -0.09(-2.99%) |
May 24, 2010 | 2.963 | 3.078 | 2.944 | 3.065 | 83,258 | +0.06(+1.94%) |
May 21, 2010 | 3.088 | 3.142 | 2.910 | 3.007 | 148,699 | -0.20(-6.18%) |
May 20, 2010 | 3.445 | 3.497 | 3.042 | 3.205 | 150,435 | -0.31(-8.89%) |
May 19, 2010 | 3.543 | 3.578 | 3.486 | 3.518 | 38,684 | -0.08(-2.20%) |
May 18, 2010 | 3.609 | 3.684 | 3.568 | 3.597 | 71,014 | +0.02(+0.47%) |
May 17, 2010 | 3.551 | 3.616 | 3.499 | 3.580 | 133,846 | -0.01(-0.29%) |
May 14, 2010 | 3.558 | 3.680 | 3.547 | 3.591 | 73,316 | -0.13(-3.42%) |
May 13, 2010 | 3.734 | 3.878 | 3.634 | 3.718 | 156,511 | +0.09(+2.35%) |
May 12, 2010 | 3.365 | 3.772 | 3.365 | 3.632 | 372,268 | +0.30(+9.01%) |
May 11, 2010 | 3.340 | 3.365 | 3.274 | 3.332 | 46,338 | +0.06(+1.78%) |
May 10, 2010 | 3.351 | 3.386 | 3.274 | 3.274 | 89,608 | -0.03(-0.95%) |
May 07, 2010 | 3.363 | 3.367 | 3.305 | 3.305 | 40,708 | -0.06(-1.86%) |
May 06, 2010 | 3.357 | 3.382 | 3.224 | 3.367 | 54,343 | +0.00(+0.00%) |
May 05, 2010 | 3.347 | 3.367 | 3.336 | 3.367 | 24,517 | +0.03(+0.94%) |
May 04, 2010 | 3.330 | 3.372 | 3.284 | 3.336 | 38,118 | +0.02(+0.57%) |
May 03, 2010 | 3.311 | 3.386 | 3.311 | 3.317 | 48,271 | +0.01(+0.44%) |
Apr 30, 2010 | 3.413 | 3.413 | 3.303 | 3.303 | 166,717 | -0.11(-3.12%) |
Apr 29, 2010 | 3.169 | 3.488 | 3.138 | 3.409 | 119,050 | +0.23(+7.21%) |
Apr 28, 2010 | 3.050 | 3.274 | 3.048 | 3.180 | 157,399 | +0.13(+4.31%) |
Apr 27, 2010 | 3.032 | 3.101 | 2.940 | 3.048 | 41,322 | -0.06(-2.08%) |
Apr 26, 2010 | 3.178 | 3.211 | 3.090 | 3.113 | 32,406 | -0.05(-1.52%) |
Apr 23, 2010 | 3.111 | 3.192 | 3.092 | 3.161 | 33,341 | +0.05(+1.68%) |
Apr 22, 2010 | 3.044 | 3.145 | 3.044 | 3.109 | 59,940 | +0.06(+1.84%) |
Apr 21, 2010 | 3.065 | 3.075 | 3.007 | 3.053 | 61,685 | +0.03(+0.90%) |
Apr 20, 2010 | 2.967 | 3.088 | 2.950 | 3.025 | 52,976 | -0.02(-0.75%) |
Apr 19, 2010 | 3.038 | 3.096 | 3.025 | 3.048 | 32,569 | -0.02(-0.61%) |
Apr 16, 2010 | 3.025 | 3.196 | 3.025 | 3.067 | 46,952 | +0.04(+1.17%) |
Apr 15, 2010 | 2.910 | 3.074 | 2.846 | 3.032 | 111,597 | +0.13(+4.30%) |
Apr 14, 2010 | 2.886 | 2.913 | 2.867 | 2.907 | 18,704 | +0.02(+0.80%) |
Apr 13, 2010 | 2.848 | 2.909 | 2.848 | 2.884 | 14,646 | -0.00(-0.14%) |
Apr 12, 2010 | 2.804 | 2.900 | 2.804 | 2.888 | 6,714 | -0.02(-0.57%) |
Apr 09, 2010 | 2.880 | 2.905 | 2.832 | 2.905 | 25,548 | +0.02(+0.65%) |
Apr 08, 2010 | 2.796 | 2.888 | 2.786 | 2.886 | 19,183 | +0.09(+3.36%) |
Apr 07, 2010 | 2.854 | 2.861 | 2.711 | 2.792 | 93,449 | -0.05(-1.62%) |
Apr 06, 2010 | 2.763 | 2.892 | 2.750 | 2.838 | 29,735 | +0.06(+2.25%) |
Apr 05, 2010 | 2.850 | 2.911 | 2.719 | 2.775 | 84,294 | -0.12(-4.04%) |