Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.090 | 3.190 | 3.025 | 3.160 | 260,785 | +0.11(+3.61%) |
Jun 29, 2010 | 3.200 | 3.215 | 3.050 | 3.050 | 297,549 | -0.37(-10.82%) |
Jun 25, 2010 | 3.160 | 3.480 | 3.150 | 3.420 | 5,072,791 | +0.23(+7.21%) |
Jun 24, 2010 | 3.330 | 3.380 | 3.150 | 3.190 | 211,020 | -0.12(-3.63%) |
Jun 23, 2010 | 3.320 | 3.370 | 3.210 | 3.310 | 113,685 | +0.02(+0.61%) |
Jun 22, 2010 | 3.220 | 3.350 | 3.180 | 3.290 | 161,198 | +0.04(+1.23%) |
Jun 21, 2010 | 3.470 | 3.470 | 3.210 | 3.250 | 236,254 | -0.22(-6.34%) |
Jun 18, 2010 | 3.300 | 3.470 | 3.300 | 3.470 | 384,296 | +0.15(+4.52%) |
Jun 17, 2010 | 3.330 | 3.330 | 3.260 | 3.320 | 78,035 | +0.02(+0.61%) |
Jun 16, 2010 | 3.280 | 3.320 | 3.250 | 3.300 | 173,046 | +0.03(+0.92%) |
Jun 15, 2010 | 3.190 | 3.280 | 3.142 | 3.270 | 187,306 | +0.09(+2.83%) |
Jun 14, 2010 | 3.210 | 3.210 | 3.140 | 3.180 | 175,409 | +0.01(+0.32%) |
Jun 11, 2010 | 3.080 | 3.220 | 3.080 | 3.170 | 147,530 | +0.01(+0.32%) |
Jun 10, 2010 | 3.190 | 3.210 | 3.110 | 3.160 | 185,934 | +0.01(+0.32%) |
Jun 09, 2010 | 3.190 | 3.210 | 3.060 | 3.150 | 141,825 | -0.02(-0.63%) |
Jun 08, 2010 | 3.000 | 3.170 | 2.960 | 3.170 | 199,565 | +0.15(+4.97%) |
Jun 07, 2010 | 3.250 | 3.280 | 3.020 | 3.020 | 211,376 | -0.17(-5.33%) |
Jun 04, 2010 | 3.170 | 3.320 | 3.170 | 3.190 | 186,032 | -0.11(-3.33%) |
Jun 03, 2010 | 3.310 | 3.350 | 3.170 | 3.300 | 332,861 | -0.01(-0.30%) |
Jun 02, 2010 | 3.250 | 3.310 | 3.160 | 3.310 | 183,296 | +0.11(+3.44%) |
Jun 01, 2010 | 3.070 | 3.270 | 3.060 | 3.200 | 229,469 | +0.04(+1.27%) |
May 28, 2010 | 3.050 | 3.240 | 2.920 | 3.160 | 378,037 | +0.11(+3.61%) |
May 27, 2010 | 2.940 | 3.060 | 2.940 | 3.050 | 399,708 | +0.25(+8.93%) |
May 26, 2010 | 2.770 | 2.950 | 2.750 | 2.800 | 265,691 | +0.10(+3.70%) |
May 25, 2010 | 2.650 | 2.760 | 2.620 | 2.700 | 267,978 | -0.11(-3.91%) |
May 24, 2010 | 2.750 | 2.880 | 2.670 | 2.810 | 75,956 | +0.09(+3.31%) |
May 21, 2010 | 2.650 | 2.840 | 2.610 | 2.720 | 277,694 | -0.03(-1.09%) |
May 20, 2010 | 2.791 | 2.960 | 2.740 | 2.750 | 266,511 | -0.27(-8.94%) |
May 19, 2010 | 2.990 | 3.020 | 2.940 | 3.020 | 107,544 | +0.05(+1.68%) |
May 18, 2010 | 2.950 | 3.050 | 2.910 | 2.970 | 261,272 | +0.11(+3.85%) |
May 17, 2010 | 2.750 | 2.960 | 2.750 | 2.860 | 143,856 | +0.07(+2.51%) |
May 14, 2010 | 2.900 | 2.900 | 2.750 | 2.790 | 215,043 | -0.13(-4.45%) |
May 13, 2010 | 3.080 | 3.090 | 2.890 | 2.920 | 238,072 | -0.14(-4.58%) |
May 12, 2010 | 3.050 | 3.095 | 2.990 | 3.060 | 165,496 | +0.08(+2.68%) |
May 11, 2010 | 3.050 | 3.080 | 2.860 | 2.980 | 233,401 | +0.05(+1.71%) |
May 10, 2010 | 2.900 | 2.970 | 2.720 | 2.930 | 522,189 | +0.32(+12.26%) |
May 07, 2010 | 2.600 | 2.730 | 2.440 | 2.610 | 383,576 | +0.06(+2.35%) |
May 06, 2010 | 2.860 | 2.860 | 2.420 | 2.550 | 366,150 | -0.25(-8.93%) |
May 05, 2010 | 2.670 | 2.900 | 2.610 | 2.800 | 449,429 | -0.03(-1.06%) |
May 04, 2010 | 2.960 | 2.969 | 2.830 | 2.830 | 473,187 | -0.17(-5.51%) |
May 03, 2010 | 3.240 | 3.340 | 2.990 | 2.995 | 585,111 | -0.25(-7.56%) |
Apr 30, 2010 | 3.500 | 3.500 | 3.240 | 3.240 | 531,271 | -0.47(-12.67%) |
Apr 29, 2010 | 3.350 | 3.710 | 3.350 | 3.710 | 773,111 | +0.36(+10.75%) |
Apr 28, 2010 | 3.240 | 3.380 | 3.210 | 3.350 | 278,293 | +0.10(+3.08%) |
Apr 27, 2010 | 3.350 | 3.400 | 3.160 | 3.250 | 376,807 | -0.10(-2.99%) |
Apr 26, 2010 | 3.350 | 3.490 | 3.270 | 3.350 | 506,040 | -0.01(-0.30%) |
Apr 23, 2010 | 3.260 | 3.490 | 3.200 | 3.360 | 422,213 | +0.14(+4.35%) |
Apr 22, 2010 | 3.150 | 3.250 | 3.100 | 3.220 | 111,072 | +0.04(+1.26%) |
Apr 21, 2010 | 3.120 | 3.200 | 3.050 | 3.180 | 239,678 | +0.03(+0.95%) |
Apr 20, 2010 | 3.220 | 3.230 | 3.131 | 3.150 | 157,507 | -0.04(-1.25%) |
Apr 19, 2010 | 3.250 | 3.250 | 3.120 | 3.190 | 216,637 | -0.06(-1.85%) |
Apr 16, 2010 | 3.200 | 3.300 | 3.100 | 3.250 | 451,910 | +0.05(+1.56%) |
Apr 15, 2010 | 3.140 | 3.200 | 3.140 | 3.200 | 146,525 | +0.03(+0.95%) |
Apr 14, 2010 | 3.150 | 3.200 | 3.100 | 3.170 | 320,586 | +0.10(+3.26%) |
Apr 13, 2010 | 3.150 | 3.180 | 3.060 | 3.070 | 267,585 | -0.03(-0.97%) |
Apr 12, 2010 | 3.100 | 3.120 | 3.020 | 3.100 | 249,307 | +0.05(+1.64%) |
Apr 09, 2010 | 3.100 | 3.180 | 3.030 | 3.050 | 291,992 | -0.05(-1.61%) |
Apr 08, 2010 | 3.180 | 3.180 | 2.990 | 3.100 | 353,411 | -0.06(-1.90%) |
Apr 07, 2010 | 3.100 | 3.160 | 3.010 | 3.160 | 500,688 | +0.09(+2.93%) |
Apr 06, 2010 | 3.300 | 3.350 | 3.060 | 3.070 | 1,167,279 | -0.18(-5.54%) |
Apr 05, 2010 | 2.890 | 3.270 | 2.850 | 3.250 | 1,431,179 | +0.42(+14.84%) |