Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.220 | 3.220 | 3.060 | 3.120 | 35,678 | -0.10(-3.11%) |
Jun 29, 2010 | 3.230 | 3.260 | 3.050 | 3.220 | 86,825 | -0.03(-0.92%) |
Jun 25, 2010 | 3.620 | 3.620 | 3.051 | 3.250 | 3,037,105 | -0.28(-7.93%) |
Jun 24, 2010 | 3.480 | 3.650 | 3.470 | 3.530 | 123,240 | +0.06(+1.73%) |
Jun 23, 2010 | 3.430 | 3.500 | 3.360 | 3.470 | 52,685 | +0.04(+1.17%) |
Jun 22, 2010 | 3.370 | 3.510 | 3.370 | 3.430 | 49,441 | -0.01(-0.29%) |
Jun 21, 2010 | 3.500 | 3.500 | 3.360 | 3.440 | 43,268 | -0.06(-1.71%) |
Jun 18, 2010 | 3.420 | 3.530 | 3.380 | 3.500 | 31,016 | +0.21(+6.38%) |
Jun 17, 2010 | 3.440 | 3.440 | 3.290 | 3.290 | 29,240 | -0.13(-3.80%) |
Jun 16, 2010 | 3.490 | 3.490 | 3.310 | 3.420 | 12,579 | -0.08(-2.29%) |
Jun 15, 2010 | 3.500 | 3.500 | 3.340 | 3.500 | 12,528 | +0.06(+1.74%) |
Jun 14, 2010 | 3.400 | 3.490 | 3.200 | 3.440 | 20,145 | -0.03(-0.86%) |
Jun 11, 2010 | 3.440 | 3.500 | 3.342 | 3.470 | 34,432 | +0.07(+2.06%) |
Jun 10, 2010 | 3.370 | 3.480 | 3.250 | 3.400 | 33,450 | +0.10(+3.03%) |
Jun 09, 2010 | 3.250 | 3.420 | 3.250 | 3.300 | 18,478 | -0.12(-3.51%) |
Jun 08, 2010 | 3.470 | 3.490 | 3.280 | 3.420 | 18,233 | -0.08(-2.29%) |
Jun 07, 2010 | 3.310 | 3.540 | 3.060 | 3.500 | 48,563 | +0.18(+5.42%) |
Jun 04, 2010 | 3.320 | 3.410 | 3.240 | 3.320 | 17,755 | -0.06(-1.78%) |
Jun 03, 2010 | 3.320 | 3.400 | 3.100 | 3.380 | 19,549 | -0.03(-0.88%) |
Jun 02, 2010 | 3.170 | 3.410 | 3.160 | 3.410 | 9,000 | +0.17(+5.25%) |
Jun 01, 2010 | 3.210 | 3.260 | 3.170 | 3.240 | 7,213 | +0.01(+0.31%) |
May 28, 2010 | 3.090 | 3.230 | 3.000 | 3.230 | 13,540 | +0.14(+4.53%) |
May 27, 2010 | 2.940 | 3.150 | 2.940 | 3.090 | 19,007 | +0.17(+5.82%) |
May 26, 2010 | 3.000 | 3.160 | 2.900 | 2.920 | 65,230 | -0.09(-2.99%) |
May 25, 2010 | 3.020 | 3.030 | 2.881 | 3.010 | 29,574 | -0.11(-3.53%) |
May 24, 2010 | 2.940 | 3.200 | 2.760 | 3.120 | 67,501 | +0.12(+4.00%) |
May 21, 2010 | 3.280 | 3.280 | 2.890 | 3.000 | 236,921 | -0.25(-7.69%) |
May 20, 2010 | 3.240 | 3.560 | 3.070 | 3.250 | 50,849 | -0.28(-7.93%) |
May 19, 2010 | 3.740 | 3.740 | 3.391 | 3.530 | 24,990 | -0.19(-5.11%) |
May 18, 2010 | 3.700 | 3.760 | 3.660 | 3.720 | 54,430 | +0.00(+0.00%) |
May 17, 2010 | 3.590 | 3.760 | 3.520 | 3.720 | 52,648 | +0.09(+2.48%) |
May 14, 2010 | 3.660 | 3.660 | 3.510 | 3.630 | 31,508 | -0.09(-2.42%) |
May 13, 2010 | 3.700 | 3.750 | 3.580 | 3.720 | 26,657 | +0.00(+0.00%) |
May 12, 2010 | 3.740 | 3.800 | 3.610 | 3.720 | 42,180 | -0.08(-2.11%) |
May 11, 2010 | 3.780 | 3.800 | 3.500 | 3.800 | 43,586 | +0.08(+2.15%) |
May 10, 2010 | 3.750 | 3.800 | 3.660 | 3.720 | 81,959 | +0.06(+1.64%) |
May 07, 2010 | 3.620 | 3.800 | 3.620 | 3.660 | 46,808 | +0.01(+0.27%) |
May 06, 2010 | 3.800 | 3.810 | 3.505 | 3.650 | 199,263 | -0.15(-3.95%) |
May 05, 2010 | 3.680 | 3.930 | 3.505 | 3.800 | 184,440 | +0.11(+2.98%) |
May 04, 2010 | 3.670 | 3.720 | 3.580 | 3.690 | 88,857 | +0.09(+2.50%) |
May 03, 2010 | 3.320 | 3.730 | 3.320 | 3.600 | 142,720 | +0.22(+6.51%) |
Apr 30, 2010 | 3.300 | 3.430 | 3.020 | 3.380 | 75,564 | -0.09(-2.59%) |
Apr 29, 2010 | 3.170 | 3.500 | 3.160 | 3.470 | 89,176 | +0.28(+8.78%) |
Apr 28, 2010 | 3.220 | 3.280 | 3.070 | 3.190 | 43,147 | -0.03(-0.93%) |
Apr 27, 2010 | 3.000 | 3.250 | 2.830 | 3.220 | 46,759 | +0.16(+5.23%) |
Apr 26, 2010 | 3.150 | 3.250 | 2.960 | 3.060 | 52,786 | +0.06(+2.00%) |
Apr 23, 2010 | 3.080 | 3.150 | 2.910 | 3.000 | 48,427 | -0.06(-1.96%) |
Apr 22, 2010 | 2.915 | 3.060 | 2.915 | 3.060 | 21,700 | +0.06(+2.00%) |
Apr 21, 2010 | 3.030 | 3.040 | 2.910 | 3.000 | 15,108 | +0.01(+0.33%) |
Apr 20, 2010 | 3.050 | 3.060 | 2.920 | 2.990 | 16,658 | -0.06(-1.97%) |
Apr 19, 2010 | 2.910 | 3.050 | 2.910 | 3.050 | 38,670 | +0.11(+3.74%) |
Apr 16, 2010 | 2.970 | 2.970 | 2.910 | 2.940 | 32,415 | +0.00(+0.00%) |
Apr 15, 2010 | 2.770 | 3.010 | 2.770 | 2.940 | 44,535 | +0.12(+4.26%) |
Apr 14, 2010 | 2.780 | 2.850 | 2.691 | 2.820 | 28,895 | +0.06(+2.17%) |
Apr 13, 2010 | 2.770 | 2.790 | 2.660 | 2.760 | 14,190 | +0.01(+0.36%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.650 | 2.750 | 25,721 | +0.06(+2.23%) |
Apr 09, 2010 | 2.660 | 2.770 | 2.630 | 2.690 | 22,963 | -0.01(-0.37%) |
Apr 08, 2010 | 2.640 | 2.720 | 2.620 | 2.700 | 11,643 | +0.14(+5.47%) |
Apr 07, 2010 | 2.750 | 2.750 | 2.560 | 2.560 | 17,478 | -0.22(-7.91%) |
Apr 06, 2010 | 2.630 | 2.850 | 2.630 | 2.780 | 17,689 | +0.12(+4.51%) |
Apr 05, 2010 | 2.750 | 2.750 | 2.610 | 2.660 | 12,513 | -0.04(-1.48%) |