Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.426 | 3.503 | 3.416 | 3.426 | 21,293 | +0.00(+0.11%) |
Jun 29, 2010 | 3.426 | 3.463 | 3.386 | 3.423 | 4,367,614 | -0.07(-1.87%) |
Jun 25, 2010 | 3.488 | 3.521 | 3.347 | 3.488 | 5,044,137 | +0.12(+3.56%) |
Jun 24, 2010 | 3.368 | 3.419 | 3.328 | 3.368 | 60,856 | -0.02(-0.54%) |
Jun 23, 2010 | 3.430 | 3.466 | 3.379 | 3.386 | 2,667,848 | -0.05(-1.37%) |
Jun 22, 2010 | 3.434 | 3.630 | 3.434 | 3.434 | 14,419 | -0.16(-4.44%) |
Jun 21, 2010 | 3.637 | 3.684 | 3.586 | 3.593 | 5,737,451 | +0.02(+0.61%) |
Jun 18, 2010 | 3.572 | 3.601 | 3.452 | 3.572 | 6,490,049 | +0.06(+1.65%) |
Jun 17, 2010 | 3.514 | 3.532 | 3.452 | 3.514 | 1,523 | +0.02(+0.62%) |
Jun 16, 2010 | 3.495 | 3.539 | 3.485 | 3.492 | 3,224,366 | -0.05(-1.43%) |
Jun 15, 2010 | 3.543 | 3.550 | 3.445 | 3.543 | 13,651 | +0.05(+1.46%) |
Jun 14, 2010 | 3.467 | 3.510 | 3.431 | 3.492 | 4,901,418 | +0.09(+2.72%) |
Jun 11, 2010 | 3.268 | 3.399 | 3.268 | 3.399 | 2,767,755 | +0.10(+2.91%) |
Jun 10, 2010 | 3.303 | 3.325 | 3.165 | 3.303 | 16,896 | +0.17(+5.33%) |
Jun 09, 2010 | 3.193 | 3.250 | 3.133 | 3.136 | 4,451,346 | -0.01(-0.45%) |
Jun 08, 2010 | 3.094 | 3.158 | 3.005 | 3.150 | 3,992,880 | +0.07(+2.19%) |
Jun 07, 2010 | 3.179 | 3.211 | 3.076 | 3.083 | 3,120,776 | -0.05(-1.70%) |
Jun 04, 2010 | 3.136 | 3.289 | 3.136 | 3.136 | 3,936,580 | -0.21(-6.27%) |
Jun 03, 2010 | 3.346 | 3.378 | 3.282 | 3.346 | 3,172,782 | +0.02(+0.64%) |
Jun 02, 2010 | 3.325 | 3.325 | 3.239 | 3.325 | 2,634,684 | +0.07(+2.07%) |
Jun 01, 2010 | 3.257 | 3.378 | 3.257 | 3.257 | 11,302 | -0.14(-4.08%) |
May 28, 2010 | 3.396 | 3.467 | 3.342 | 3.396 | 2,496,492 | -0.04(-1.24%) |
May 27, 2010 | 3.335 | 3.442 | 3.289 | 3.438 | 2,572,641 | +0.19(+5.91%) |
May 26, 2010 | 3.246 | 3.385 | 3.236 | 3.246 | 31,891 | -0.04(-1.19%) |
May 25, 2010 | 3.182 | 3.303 | 3.147 | 3.286 | 4,705,657 | +0.04(+1.20%) |
May 24, 2010 | 3.282 | 3.339 | 3.236 | 3.246 | 2,757,563 | -0.03(-0.87%) |
May 21, 2010 | 3.133 | 3.342 | 3.111 | 3.275 | 8,701,437 | +0.09(+2.91%) |
May 20, 2010 | 3.229 | 3.318 | 3.182 | 3.182 | 6,579,673 | -0.24(-7.06%) |
May 19, 2010 | 3.424 | 3.488 | 3.385 | 3.424 | 4,797,257 | -0.02(-0.62%) |
May 18, 2010 | 3.549 | 3.574 | 3.414 | 3.446 | 5,154,457 | -0.02(-0.72%) |
May 17, 2010 | 3.421 | 3.499 | 3.350 | 3.470 | 3,763,177 | +0.04(+1.14%) |
May 14, 2010 | 3.431 | 3.474 | 3.378 | 3.431 | 4,714,159 | -0.08(-2.23%) |
May 13, 2010 | 3.549 | 3.570 | 3.456 | 3.510 | 4,150,981 | -0.05(-1.50%) |
May 12, 2010 | 3.524 | 3.566 | 3.488 | 3.563 | 2,758,320 | +0.06(+1.73%) |
May 11, 2010 | 3.520 | 3.549 | 3.478 | 3.502 | 4,418,363 | +0.00(+0.10%) |
May 10, 2010 | 3.435 | 3.510 | 3.431 | 3.499 | 3,647,273 | +0.26(+8.01%) |
May 07, 2010 | 3.332 | 3.339 | 3.111 | 3.239 | 4,359,107 | +0.09(+2.82%) |
May 06, 2010 | 3.428 | 3.495 | 2.837 | 3.150 | 6,692,445 | -0.35(-10.05%) |
May 05, 2010 | 3.474 | 3.544 | 3.440 | 3.502 | 5,062,688 | -0.07(-1.99%) |
May 04, 2010 | 3.641 | 3.673 | 3.538 | 3.574 | 6,195,397 | -0.12(-3.18%) |
May 03, 2010 | 3.588 | 3.712 | 3.584 | 3.691 | 4,746,534 | +0.12(+3.28%) |
Apr 30, 2010 | 3.723 | 3.751 | 3.556 | 3.574 | 13,706,163 | -0.16(-4.29%) |
Apr 29, 2010 | 3.645 | 3.734 | 3.609 | 3.734 | 6,449,640 | +0.11(+3.04%) |
Apr 28, 2010 | 3.616 | 3.645 | 3.584 | 3.623 | 4,061,121 | +0.02(+0.59%) |
Apr 27, 2010 | 3.638 | 3.673 | 3.566 | 3.602 | 4,801,611 | -0.06(-1.65%) |
Apr 26, 2010 | 3.577 | 3.670 | 3.552 | 3.662 | 4,882,921 | +0.07(+1.98%) |
Apr 23, 2010 | 3.591 | 3.606 | 3.527 | 3.591 | 2,550,050 | +0.01(+0.40%) |
Apr 22, 2010 | 3.510 | 3.581 | 3.453 | 3.577 | 4,422,604 | +0.05(+1.41%) |
Apr 21, 2010 | 3.495 | 3.549 | 3.467 | 3.527 | 4,464,238 | +0.02(+0.71%) |
Apr 20, 2010 | 3.463 | 3.513 | 3.428 | 3.502 | 4,898,903 | +0.05(+1.44%) |
Apr 19, 2010 | 3.403 | 3.456 | 3.385 | 3.453 | 15,572,162 | +0.03(+0.83%) |
Apr 16, 2010 | 3.467 | 3.506 | 3.378 | 3.424 | 9,722,341 | -0.06(-1.63%) |
Apr 15, 2010 | 3.549 | 3.574 | 3.435 | 3.481 | 56,384,440 | -0.14(-3.74%) |
Apr 14, 2010 | 3.741 | 3.769 | 3.606 | 3.616 | 5,688,060 | -0.11(-3.05%) |
Apr 13, 2010 | 3.719 | 3.787 | 3.602 | 3.730 | 5,085,999 | -0.13(-3.41%) |
Apr 12, 2010 | 3.901 | 3.908 | 3.847 | 3.862 | 997,680 | -0.03(-0.73%) |
Apr 09, 2010 | 3.851 | 3.890 | 3.815 | 3.890 | 1,111,374 | +0.05(+1.20%) |
Apr 08, 2010 | 3.851 | 3.865 | 3.826 | 3.844 | 825,028 | -0.01(-0.37%) |
Apr 07, 2010 | 3.929 | 3.947 | 3.833 | 3.858 | 2,200,418 | -0.07(-1.72%) |
Apr 06, 2010 | 3.869 | 3.926 | 3.805 | 3.926 | 1,568,664 | +0.11(+2.99%) |
Apr 05, 2010 | 3.794 | 3.879 | 3.762 | 3.812 | 1,826,178 | +0.04(+1.13%) |