Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.244 | 3.438 | 3.204 | 3.204 | 31,525 | -0.03(-1.03%) |
Jun 29, 2010 | 3.344 | 3.344 | 3.237 | 3.237 | 82,390 | -0.28(-7.97%) |
Jun 25, 2010 | 3.317 | 3.678 | 3.271 | 3.518 | 45,743 | +0.18(+5.40%) |
Jun 24, 2010 | 3.304 | 3.571 | 3.237 | 3.337 | 47,094 | +0.03(+1.01%) |
Jun 23, 2010 | 3.404 | 3.518 | 3.304 | 3.304 | 82,540 | -0.15(-4.26%) |
Jun 22, 2010 | 3.504 | 3.631 | 3.438 | 3.451 | 40,842 | -0.07(-1.90%) |
Jun 21, 2010 | 3.691 | 3.905 | 3.504 | 3.518 | 27,119 | -0.10(-2.77%) |
Jun 18, 2010 | 3.584 | 3.618 | 3.561 | 3.618 | 31,345 | +0.02(+0.56%) |
Jun 17, 2010 | 3.611 | 3.658 | 3.531 | 3.598 | 98,322 | -0.06(-1.64%) |
Jun 16, 2010 | 3.691 | 3.711 | 3.578 | 3.658 | 26,370 | -0.09(-2.32%) |
Jun 15, 2010 | 3.758 | 3.791 | 3.671 | 3.745 | 44,253 | -0.03(-0.71%) |
Jun 14, 2010 | 3.878 | 3.938 | 3.731 | 3.771 | 57,415 | -0.03(-0.88%) |
Jun 11, 2010 | 3.831 | 3.871 | 3.705 | 3.805 | 89,948 | -0.01(-0.18%) |
Jun 10, 2010 | 3.738 | 4.272 | 3.738 | 3.811 | 159,744 | +0.07(+1.96%) |
Jun 09, 2010 | 3.504 | 3.925 | 3.504 | 3.738 | 64,649 | -0.03(-0.71%) |
Jun 08, 2010 | 3.791 | 3.985 | 3.638 | 3.765 | 56,324 | -0.04(-1.05%) |
Jun 07, 2010 | 4.092 | 4.172 | 3.805 | 3.805 | 49,897 | -0.29(-7.17%) |
Jun 04, 2010 | 4.332 | 4.412 | 4.012 | 4.098 | 41,482 | -0.24(-5.54%) |
Jun 03, 2010 | 4.526 | 4.539 | 4.259 | 4.339 | 54,547 | -0.16(-3.56%) |
Jun 02, 2010 | 4.472 | 4.532 | 4.265 | 4.499 | 72,492 | +0.10(+2.28%) |
Jun 01, 2010 | 4.325 | 4.519 | 4.232 | 4.399 | 49,080 | +0.00(+0.00%) |
May 28, 2010 | 4.085 | 4.399 | 4.052 | 4.399 | 85,908 | +0.31(+7.68%) |
May 27, 2010 | 4.269 | 4.269 | 3.898 | 4.085 | 60,787 | +0.19(+4.79%) |
May 26, 2010 | 3.765 | 4.072 | 3.538 | 3.898 | 103,387 | +0.17(+4.47%) |
May 25, 2010 | 3.731 | 3.851 | 3.471 | 3.731 | 231,616 | -0.04(-1.06%) |
May 24, 2010 | 4.192 | 4.265 | 3.771 | 3.771 | 96,605 | -0.32(-7.83%) |
May 21, 2010 | 4.239 | 4.332 | 4.045 | 4.092 | 138,868 | -0.25(-5.69%) |
May 20, 2010 | 4.426 | 4.499 | 4.239 | 4.339 | 76,922 | -0.26(-5.66%) |
May 19, 2010 | 4.552 | 4.719 | 4.166 | 4.599 | 90,802 | +0.02(+0.44%) |
May 18, 2010 | 4.792 | 4.792 | 4.572 | 4.579 | 92,353 | -0.12(-2.55%) |
May 17, 2010 | 4.499 | 4.792 | 4.486 | 4.699 | 87,588 | +0.17(+3.83%) |
May 14, 2010 | 4.506 | 4.572 | 4.346 | 4.526 | 52,002 | -0.07(-1.59%) |
May 13, 2010 | 4.426 | 4.612 | 4.286 | 4.599 | 78,064 | +0.10(+2.22%) |
May 12, 2010 | 4.226 | 4.599 | 4.166 | 4.499 | 114,542 | +0.24(+5.63%) |
May 11, 2010 | 4.079 | 4.259 | 3.952 | 4.259 | 93,932 | +0.23(+5.82%) |
May 10, 2010 | 4.032 | 4.192 | 3.966 | 4.025 | 84,433 | +0.13(+3.22%) |
May 07, 2010 | 3.733 | 4.026 | 3.733 | 3.899 | 135,642 | +0.15(+3.91%) |
May 06, 2010 | 4.112 | 4.112 | 3.753 | 3.753 | 111,355 | -0.31(-7.55%) |
May 05, 2010 | 3.905 | 4.099 | 3.746 | 4.059 | 150,266 | +0.06(+1.50%) |
May 04, 2010 | 4.046 | 4.079 | 3.866 | 3.999 | 61,265 | -0.09(-2.28%) |
May 03, 2010 | 4.092 | 4.092 | 3.873 | 4.092 | 137,567 | +0.09(+2.33%) |
Apr 30, 2010 | 3.766 | 4.139 | 3.591 | 3.999 | 126,922 | +0.17(+4.35%) |
Apr 29, 2010 | 3.779 | 3.839 | 3.499 | 3.833 | 208,171 | -0.01(-0.17%) |
Apr 28, 2010 | 3.846 | 3.892 | 3.626 | 3.839 | 113,352 | -0.03(-0.69%) |
Apr 27, 2010 | 4.239 | 4.239 | 3.633 | 3.866 | 106,122 | -0.44(-10.22%) |
Apr 26, 2010 | 3.999 | 4.306 | 3.866 | 4.306 | 177,969 | +0.31(+7.67%) |
Apr 23, 2010 | 3.799 | 4.092 | 3.786 | 3.999 | 154,840 | +0.15(+3.81%) |
Apr 22, 2010 | 3.519 | 3.878 | 3.499 | 3.853 | 84,996 | +0.33(+9.26%) |
Apr 21, 2010 | 3.193 | 3.606 | 3.099 | 3.526 | 208,327 | +0.36(+11.37%) |
Apr 20, 2010 | 3.266 | 3.299 | 3.039 | 3.166 | 137,525 | -0.07(-2.06%) |
Apr 19, 2010 | 2.893 | 3.279 | 2.886 | 3.233 | 65,849 | +0.29(+9.73%) |
Apr 16, 2010 | 2.893 | 2.986 | 2.832 | 2.946 | 91,951 | +0.05(+1.61%) |
Apr 15, 2010 | 2.886 | 2.979 | 2.846 | 2.899 | 220,613 | +0.01(+0.46%) |
Apr 14, 2010 | 2.746 | 2.886 | 2.746 | 2.886 | 323,702 | +0.16(+5.87%) |
Apr 13, 2010 | 2.693 | 2.726 | 2.666 | 2.726 | 24,237 | +0.06(+2.25%) |
Apr 12, 2010 | 2.666 | 2.693 | 2.599 | 2.666 | 52,506 | +0.00(+0.00%) |
Apr 09, 2010 | 2.679 | 2.699 | 2.635 | 2.666 | 72,875 | +0.02(+0.76%) |
Apr 08, 2010 | 2.553 | 2.793 | 2.546 | 2.646 | 120,040 | +0.13(+5.03%) |
Apr 07, 2010 | 2.559 | 2.559 | 2.499 | 2.519 | 94,109 | +0.00(+0.00%) |
Apr 06, 2010 | 2.446 | 2.539 | 2.433 | 2.519 | 117,488 | +0.11(+4.42%) |
Apr 05, 2010 | 2.433 | 2.439 | 2.406 | 2.413 | 14,929 | +0.00(+0.00%) |