Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.726 | 3.922 | 3.726 | 3.811 | 1,108 | +0.00(+0.00%) |
Jun 29, 2010 | 3.899 | 3.928 | 3.811 | 3.811 | 27,579 | -0.06(-1.52%) |
Jun 25, 2010 | 3.952 | 3.952 | 3.840 | 3.870 | 2,097 | +0.02(+0.61%) |
Jun 24, 2010 | 3.876 | 3.946 | 3.846 | 3.846 | 4,475 | -0.23(-5.61%) |
Jun 22, 2010 | 3.987 | 4.075 | 4.075 | 4.075 | 1,364 | +0.01(+0.14%) |
Jun 21, 2010 | 4.104 | 4.104 | 3.993 | 4.069 | 1,876 | +0.01(+0.14%) |
Jun 18, 2010 | 4.036 | 4.116 | 3.993 | 4.063 | 682 | +0.04(+0.87%) |
Jun 17, 2010 | 4.145 | 4.145 | 4.028 | 4.028 | 2,780 | +0.07(+1.78%) |
Jun 16, 2010 | 4.104 | 4.104 | 3.958 | 3.958 | 682 | -0.20(-4.80%) |
Jun 15, 2010 | 4.081 | 4.186 | 4.075 | 4.157 | 22,027 | -0.01(-0.27%) |
Jun 14, 2010 | 4.145 | 4.168 | 4.051 | 4.168 | 5,217 | +0.01(+0.13%) |
Jun 11, 2010 | 4.133 | 4.163 | 4.110 | 4.163 | 5,222 | +0.08(+1.87%) |
Jun 10, 2010 | 4.163 | 4.163 | 4.075 | 4.087 | 5,302 | -0.12(-2.79%) |
Jun 09, 2010 | 3.928 | 4.204 | 3.864 | 4.204 | 10,371 | +0.04(+0.99%) |
Jun 08, 2010 | 3.940 | 4.180 | 3.940 | 4.163 | 4,062 | +0.09(+2.16%) |
Jun 07, 2010 | 4.057 | 4.075 | 3.963 | 4.075 | 4,625 | +0.02(+0.43%) |
Jun 04, 2010 | 4.098 | 4.186 | 3.993 | 4.057 | 13,746 | +0.00(+0.00%) |
Jun 03, 2010 | 4.051 | 4.104 | 3.987 | 4.057 | 7,540 | -0.03(-0.72%) |
Jun 02, 2010 | 4.104 | 4.198 | 4.087 | 4.087 | 3,240 | +0.07(+1.75%) |
Jun 01, 2010 | 3.963 | 4.122 | 3.958 | 4.016 | 26,999 | -0.29(-6.80%) |
May 27, 2010 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.23(+5.75%) |
May 26, 2010 | 4.157 | 4.327 | 4.046 | 4.075 | 4,136 | -0.11(-2.52%) |
May 25, 2010 | 3.981 | 4.180 | 3.870 | 4.180 | 19,788 | -0.04(-0.97%) |
May 24, 2010 | 4.163 | 4.245 | 4.133 | 4.221 | 5,031 | +0.00(+0.00%) |
May 21, 2010 | 3.969 | 4.221 | 3.870 | 4.221 | 7,803 | +0.22(+5.42%) |
May 20, 2010 | 4.005 | 4.157 | 3.964 | 4.005 | 6,757 | -0.32(-7.33%) |
May 19, 2010 | 4.339 | 4.339 | 4.280 | 4.321 | 4,161 | -0.06(-1.34%) |
May 18, 2010 | 4.268 | 4.380 | 4.251 | 4.380 | 3,752 | -0.00(-0.00%) |
May 17, 2010 | 4.268 | 4.380 | 4.051 | 4.380 | 19,660 | +0.11(+2.61%) |
May 14, 2010 | 4.280 | 4.339 | 4.268 | 4.268 | 2,589 | -0.06(-1.49%) |
May 13, 2010 | 4.286 | 4.456 | 4.116 | 4.333 | 23,230 | -0.21(-4.65%) |
May 12, 2010 | 4.538 | 4.544 | 4.339 | 4.544 | 8,362 | +0.15(+3.33%) |
May 11, 2010 | 4.391 | 4.397 | 4.327 | 4.397 | 5,041 | -0.04(-1.00%) |
May 10, 2010 | 4.298 | 4.456 | 4.227 | 4.442 | 9,743 | +0.28(+6.70%) |
May 07, 2010 | 4.104 | 4.210 | 4.092 | 4.163 | 2,288 | +0.01(+0.28%) |
May 06, 2010 | 4.151 | 4.169 | 4.104 | 4.151 | 7,470 | -0.04(-0.98%) |
May 05, 2010 | 4.186 | 4.198 | 4.128 | 4.192 | 6,675 | -0.01(-0.14%) |
May 04, 2010 | 4.204 | 4.285 | 3.834 | 4.198 | 13,161 | -0.12(-2.85%) |
May 03, 2010 | 4.374 | 4.374 | 4.216 | 4.321 | 27,263 | -0.08(-1.73%) |
Apr 30, 2010 | 4.485 | 4.550 | 4.397 | 4.397 | 8,869 | -0.15(-3.22%) |
Apr 29, 2010 | 4.515 | 4.544 | 4.509 | 4.544 | 4,289 | +0.02(+0.39%) |
Apr 28, 2010 | 4.550 | 4.626 | 4.526 | 4.526 | 1,535 | -0.02(-0.39%) |
Apr 27, 2010 | 4.579 | 4.620 | 4.544 | 4.544 | 2,430 | -0.06(-1.40%) |
Apr 26, 2010 | 4.573 | 4.632 | 4.550 | 4.608 | 14,497 | +0.04(+0.77%) |
Apr 23, 2010 | 4.550 | 4.573 | 4.550 | 4.573 | 1,535 | -0.04(-0.76%) |
Apr 22, 2010 | 4.603 | 4.660 | 4.603 | 4.608 | 5,491 | +0.01(+0.13%) |
Apr 21, 2010 | 4.585 | 4.649 | 4.573 | 4.603 | 6,675 | +0.02(+0.38%) |
Apr 20, 2010 | 4.521 | 4.585 | 4.520 | 4.585 | 7,419 | -0.04(-0.76%) |
Apr 19, 2010 | 4.573 | 4.655 | 4.544 | 4.620 | 9,520 | -0.00(-0.06%) |
Apr 16, 2010 | 4.690 | 4.690 | 4.544 | 4.623 | 5,543 | -0.07(-1.56%) |
Apr 15, 2010 | 4.573 | 4.714 | 4.573 | 4.696 | 1,961 | -0.02(-0.50%) |
Apr 14, 2010 | 4.690 | 4.720 | 4.649 | 4.720 | 14,836 | +0.04(+0.75%) |
Apr 13, 2010 | 4.732 | 4.732 | 4.573 | 4.685 | 14,971 | -0.04(-0.87%) |
Apr 12, 2010 | 4.649 | 4.726 | 4.632 | 4.726 | 10,062 | -0.05(-0.98%) |
Apr 08, 2010 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.05(+1.12%) |
Apr 07, 2010 | 4.737 | 4.749 | 4.573 | 4.720 | 16,191 | -0.06(-1.35%) |
Apr 06, 2010 | 4.696 | 4.790 | 4.685 | 4.784 | 7,598 | +0.04(+0.87%) |
Apr 05, 2010 | 4.802 | 4.808 | 4.673 | 4.743 | 8,602 | -0.06(-1.22%) |