Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.676 | 3.756 | 3.646 | 3.652 | 83,813 | -0.01(-0.32%) |
Jun 29, 2010 | 3.753 | 3.795 | 3.616 | 3.664 | 200,009 | -0.14(-3.67%) |
Jun 25, 2010 | 3.601 | 3.804 | 3.601 | 3.804 | 1,581,302 | +0.23(+6.32%) |
Jun 24, 2010 | 3.586 | 3.688 | 3.569 | 3.578 | 144,246 | -0.03(-0.91%) |
Jun 23, 2010 | 3.554 | 3.616 | 3.524 | 3.610 | 217,454 | +0.08(+2.19%) |
Jun 22, 2010 | 3.581 | 3.592 | 3.520 | 3.533 | 120,173 | -0.03(-0.75%) |
Jun 21, 2010 | 3.619 | 3.627 | 3.542 | 3.560 | 399,964 | -0.03(-0.83%) |
Jun 18, 2010 | 3.628 | 3.732 | 3.589 | 3.589 | 308,632 | -0.07(-1.79%) |
Jun 17, 2010 | 3.664 | 3.668 | 3.625 | 3.655 | 47,086 | -0.00(-0.08%) |
Jun 16, 2010 | 3.643 | 3.695 | 3.616 | 3.658 | 207,803 | +0.00(+0.00%) |
Jun 15, 2010 | 3.664 | 3.677 | 3.643 | 3.658 | 268,922 | -0.00(-0.08%) |
Jun 14, 2010 | 3.607 | 3.694 | 3.589 | 3.661 | 96,117 | +0.07(+1.99%) |
Jun 11, 2010 | 3.569 | 3.598 | 3.545 | 3.589 | 186,743 | +0.02(+0.58%) |
Jun 10, 2010 | 3.521 | 3.569 | 3.500 | 3.569 | 144,663 | +0.08(+2.39%) |
Jun 09, 2010 | 3.488 | 3.569 | 3.435 | 3.485 | 119,490 | +0.04(+1.03%) |
Jun 08, 2010 | 3.435 | 3.494 | 3.360 | 3.450 | 74,599 | +0.04(+1.05%) |
Jun 07, 2010 | 3.456 | 3.506 | 3.414 | 3.414 | 102,496 | -0.05(-1.37%) |
Jun 04, 2010 | 3.503 | 3.554 | 3.438 | 3.462 | 207,053 | -0.10(-2.76%) |
Jun 03, 2010 | 3.592 | 3.634 | 3.536 | 3.560 | 273,223 | -0.04(-1.24%) |
Jun 02, 2010 | 3.470 | 3.607 | 3.470 | 3.604 | 134,606 | +0.11(+3.06%) |
Jun 01, 2010 | 3.536 | 3.586 | 3.494 | 3.497 | 184,019 | -0.05(-1.51%) |
May 28, 2010 | 3.524 | 3.577 | 3.488 | 3.551 | 152,145 | +0.03(+0.76%) |
May 27, 2010 | 3.509 | 3.524 | 3.423 | 3.524 | 239,910 | +0.07(+1.98%) |
May 26, 2010 | 3.453 | 3.551 | 3.429 | 3.456 | 168,534 | +0.02(+0.61%) |
May 25, 2010 | 3.435 | 3.470 | 3.420 | 3.435 | 183,206 | -0.05(-1.45%) |
May 24, 2010 | 3.524 | 3.566 | 3.470 | 3.485 | 147,350 | -0.03(-0.85%) |
May 21, 2010 | 3.411 | 3.566 | 3.405 | 3.515 | 303,473 | +0.05(+1.55%) |
May 20, 2010 | 3.453 | 3.548 | 3.411 | 3.462 | 227,606 | -0.08(-2.35%) |
May 19, 2010 | 3.533 | 3.581 | 3.438 | 3.545 | 197,937 | +0.01(+0.25%) |
May 18, 2010 | 3.569 | 3.572 | 3.485 | 3.536 | 105,162 | -0.02(-0.67%) |
May 17, 2010 | 3.569 | 3.572 | 3.515 | 3.560 | 169,311 | -0.01(-0.17%) |
May 14, 2010 | 3.545 | 3.569 | 3.465 | 3.566 | 198,317 | +0.01(+0.33%) |
May 13, 2010 | 3.569 | 3.570 | 3.524 | 3.554 | 156,331 | -0.01(-0.42%) |
May 12, 2010 | 3.569 | 3.584 | 3.539 | 3.569 | 233,840 | +0.00(+0.00%) |
May 11, 2010 | 3.592 | 3.598 | 3.491 | 3.569 | 490,153 | +0.09(+2.48%) |
May 10, 2010 | 3.417 | 3.494 | 3.334 | 3.482 | 165,777 | +0.19(+5.78%) |
May 07, 2010 | 3.337 | 3.462 | 3.236 | 3.292 | 208,600 | -0.04(-1.25%) |
May 06, 2010 | 3.346 | 3.450 | 3.203 | 3.334 | 229,475 | -0.04(-1.23%) |
May 05, 2010 | 3.399 | 3.485 | 3.366 | 3.375 | 184,880 | -0.06(-1.73%) |
May 04, 2010 | 3.441 | 3.456 | 3.384 | 3.435 | 84,768 | -0.03(-0.86%) |
May 03, 2010 | 3.473 | 3.473 | 3.352 | 3.465 | 98,286 | +0.01(+0.43%) |
Apr 30, 2010 | 3.465 | 3.473 | 3.408 | 3.450 | 155,787 | -0.02(-0.68%) |
Apr 29, 2010 | 3.444 | 3.515 | 3.411 | 3.473 | 119,514 | +0.04(+1.21%) |
Apr 28, 2010 | 3.420 | 3.441 | 3.390 | 3.432 | 65,413 | +0.04(+1.14%) |
Apr 27, 2010 | 3.426 | 3.465 | 3.390 | 3.393 | 86,654 | -0.05(-1.47%) |
Apr 26, 2010 | 3.426 | 3.462 | 3.399 | 3.444 | 83,968 | +0.02(+0.61%) |
Apr 23, 2010 | 3.417 | 3.432 | 3.405 | 3.423 | 148,194 | +0.00(+0.09%) |
Apr 22, 2010 | 3.420 | 3.456 | 3.390 | 3.420 | 97,892 | -0.03(-0.78%) |
Apr 21, 2010 | 3.424 | 3.476 | 3.414 | 3.447 | 200,089 | +0.02(+0.70%) |
Apr 20, 2010 | 3.414 | 3.423 | 3.393 | 3.423 | 63,745 | +0.04(+1.05%) |
Apr 19, 2010 | 3.343 | 3.420 | 3.334 | 3.387 | 179,066 | +0.02(+0.71%) |
Apr 16, 2010 | 3.349 | 3.375 | 3.349 | 3.363 | 220,756 | +0.02(+0.53%) |
Apr 15, 2010 | 3.331 | 3.357 | 3.322 | 3.346 | 45,022 | +0.01(+0.45%) |
Apr 14, 2010 | 3.274 | 3.346 | 3.250 | 3.331 | 123,166 | +0.08(+2.47%) |
Apr 13, 2010 | 3.221 | 3.286 | 3.197 | 3.250 | 92,569 | +0.04(+1.11%) |
Apr 12, 2010 | 3.274 | 3.337 | 3.197 | 3.215 | 219,431 | -0.04(-1.28%) |
Apr 09, 2010 | 3.259 | 3.271 | 3.206 | 3.256 | 159,371 | +0.02(+0.55%) |
Apr 08, 2010 | 3.307 | 3.334 | 3.206 | 3.239 | 114,480 | -0.09(-2.68%) |
Apr 07, 2010 | 3.274 | 3.331 | 3.250 | 3.328 | 151,678 | +0.04(+1.36%) |
Apr 06, 2010 | 3.292 | 3.304 | 3.227 | 3.283 | 183,438 | -0.01(-0.18%) |
Apr 05, 2010 | 3.310 | 3.346 | 3.227 | 3.289 | 313,027 | -0.02(-0.63%) |