Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.370 | 3.370 | 3.090 | 3.110 | 41,515 | -0.19(-5.76%) |
Jun 29, 2010 | 3.290 | 3.390 | 3.290 | 3.300 | 60,252 | -0.19(-5.44%) |
Jun 25, 2010 | 3.300 | 3.610 | 3.190 | 3.490 | 111,674 | +0.19(+5.76%) |
Jun 24, 2010 | 3.380 | 3.380 | 3.211 | 3.300 | 21,950 | -0.13(-3.79%) |
Jun 23, 2010 | 3.270 | 3.490 | 3.090 | 3.430 | 63,199 | +0.13(+3.94%) |
Jun 22, 2010 | 3.500 | 3.500 | 3.260 | 3.300 | 53,519 | -0.24(-6.78%) |
Jun 21, 2010 | 4.100 | 4.100 | 3.460 | 3.540 | 211,680 | -0.60(-14.49%) |
Jun 18, 2010 | 4.270 | 4.290 | 3.850 | 4.140 | 144,787 | -0.20(-4.61%) |
Jun 17, 2010 | 4.680 | 4.680 | 4.270 | 4.340 | 76,421 | -0.34(-7.26%) |
Jun 16, 2010 | 4.900 | 4.900 | 4.650 | 4.680 | 37,864 | +0.00(+0.00%) |
Jun 15, 2010 | 4.810 | 4.930 | 4.630 | 4.680 | 23,352 | -0.12(-2.50%) |
Jun 14, 2010 | 4.990 | 5.090 | 4.641 | 4.800 | 55,155 | +0.14(+3.00%) |
Jun 11, 2010 | 4.500 | 4.750 | 4.300 | 4.660 | 35,571 | +0.11(+2.42%) |
Jun 10, 2010 | 4.700 | 4.700 | 4.500 | 4.550 | 17,193 | +0.01(+0.22%) |
Jun 09, 2010 | 4.650 | 4.780 | 4.500 | 4.540 | 56,435 | -0.05(-1.09%) |
Jun 08, 2010 | 4.980 | 5.100 | 4.520 | 4.590 | 91,107 | -0.45(-8.93%) |
Jun 07, 2010 | 5.090 | 5.140 | 4.830 | 5.040 | 82,691 | +0.17(+3.49%) |
Jun 04, 2010 | 4.550 | 4.900 | 4.510 | 4.870 | 60,078 | +0.30(+6.56%) |
Jun 03, 2010 | 5.240 | 5.350 | 4.441 | 4.570 | 119,645 | -0.63(-12.12%) |
Jun 02, 2010 | 5.030 | 5.500 | 4.940 | 5.200 | 74,491 | +0.27(+5.48%) |
Jun 01, 2010 | 4.970 | 5.150 | 4.820 | 4.930 | 153,627 | -0.40(-7.50%) |
May 28, 2010 | 5.300 | 5.400 | 5.000 | 5.330 | 290,433 | +0.03(+0.56%) |
May 27, 2010 | 5.440 | 5.600 | 4.830 | 5.300 | 347,629 | -0.01(-0.19%) |
May 26, 2010 | 4.670 | 5.320 | 4.650 | 5.310 | 281,566 | +0.72(+15.69%) |
May 25, 2010 | 4.150 | 4.790 | 3.843 | 4.590 | 115,171 | +0.21(+4.79%) |
May 24, 2010 | 4.380 | 4.650 | 4.000 | 4.380 | 144,945 | +0.13(+3.06%) |
May 21, 2010 | 3.710 | 4.270 | 3.700 | 4.250 | 79,246 | +0.38(+9.82%) |
May 20, 2010 | 3.640 | 4.210 | 3.390 | 3.870 | 252,094 | -0.34(-8.08%) |
May 19, 2010 | 4.400 | 4.400 | 4.160 | 4.210 | 26,059 | -0.22(-4.97%) |
May 18, 2010 | 4.530 | 4.600 | 4.400 | 4.430 | 23,961 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.700 | 4.400 | 4.540 | 74,247 | +0.01(+0.22%) |
May 14, 2010 | 4.650 | 4.810 | 4.330 | 4.530 | 145,912 | -0.04(-0.88%) |
May 13, 2010 | 4.370 | 4.570 | 4.360 | 4.570 | 120,547 | +0.22(+5.06%) |
May 12, 2010 | 4.200 | 4.360 | 4.200 | 4.350 | 50,403 | +0.12(+2.84%) |
May 11, 2010 | 4.180 | 4.250 | 4.026 | 4.230 | 57,361 | +0.04(+0.95%) |
May 10, 2010 | 4.050 | 4.310 | 3.879 | 4.190 | 234,769 | +0.05(+1.21%) |
May 07, 2010 | 4.000 | 4.150 | 3.670 | 4.140 | 144,293 | +0.48(+13.11%) |
May 06, 2010 | 3.770 | 4.000 | 3.600 | 3.660 | 90,049 | -0.39(-9.63%) |
May 05, 2010 | 3.590 | 4.150 | 3.580 | 4.050 | 81,687 | +0.28(+7.43%) |
May 04, 2010 | 4.020 | 4.090 | 3.600 | 3.770 | 175,977 | -0.32(-7.94%) |
May 03, 2010 | 3.160 | 4.130 | 3.050 | 4.095 | 293,837 | +0.95(+30.41%) |
Apr 30, 2010 | 3.150 | 3.150 | 3.070 | 3.140 | 33,137 | +0.02(+0.64%) |
Apr 29, 2010 | 3.130 | 3.150 | 3.040 | 3.120 | 40,487 | +0.06(+1.96%) |
Apr 28, 2010 | 3.020 | 3.090 | 3.020 | 3.060 | 24,148 | +0.04(+1.32%) |
Apr 27, 2010 | 3.080 | 3.210 | 3.010 | 3.020 | 70,894 | -0.05(-1.63%) |
Apr 26, 2010 | 3.060 | 3.110 | 3.000 | 3.070 | 44,689 | +0.01(+0.33%) |
Apr 23, 2010 | 3.050 | 3.094 | 3.010 | 3.060 | 22,380 | +0.01(+0.33%) |
Apr 22, 2010 | 2.970 | 3.080 | 2.960 | 3.050 | 41,388 | +0.03(+0.99%) |
Apr 21, 2010 | 3.020 | 3.180 | 3.000 | 3.020 | 54,787 | -0.05(-1.63%) |
Apr 20, 2010 | 3.060 | 3.165 | 3.050 | 3.070 | 42,545 | -0.03(-0.97%) |
Apr 19, 2010 | 3.210 | 3.210 | 3.040 | 3.100 | 59,447 | -0.15(-4.62%) |
Apr 16, 2010 | 3.370 | 3.370 | 3.200 | 3.250 | 49,261 | -0.08(-2.40%) |
Apr 15, 2010 | 3.450 | 3.490 | 3.250 | 3.330 | 76,332 | -0.12(-3.48%) |
Apr 14, 2010 | 3.470 | 3.490 | 3.410 | 3.450 | 68,210 | -0.02(-0.57%) |
Apr 13, 2010 | 3.330 | 3.500 | 3.330 | 3.470 | 96,319 | +0.13(+3.89%) |
Apr 12, 2010 | 3.340 | 3.390 | 3.310 | 3.340 | 61,184 | +0.05(+1.52%) |
Apr 09, 2010 | 3.260 | 3.500 | 3.200 | 3.290 | 152,408 | +0.07(+2.17%) |
Apr 08, 2010 | 3.380 | 3.380 | 3.210 | 3.220 | 42,940 | -0.06(-1.83%) |
Apr 07, 2010 | 3.090 | 3.372 | 3.090 | 3.280 | 118,716 | +0.06(+1.86%) |
Apr 06, 2010 | 3.250 | 3.290 | 3.150 | 3.220 | 100,932 | +0.01(+0.31%) |
Apr 05, 2010 | 3.090 | 3.250 | 3.050 | 3.210 | 135,617 | +0.12(+3.88%) |