Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.429 | 3.429 | 3.422 | 3.429 | 867 | -0.01(-0.20%) |
May 27, 2010 | 3.492 | 3.492 | 3.369 | 3.436 | 3,181 | -0.04(-1.29%) |
May 26, 2010 | 3.457 | 3.481 | 3.353 | 3.481 | 15,018 | +0.02(+0.50%) |
May 25, 2010 | 3.395 | 3.464 | 3.350 | 3.464 | 8,675 | +0.07(+2.04%) |
May 24, 2010 | 3.426 | 3.433 | 3.350 | 3.395 | 11,307 | +0.04(+1.34%) |
May 21, 2010 | 3.339 | 3.362 | 3.339 | 3.350 | 18,576 | +0.00(+0.00%) |
May 20, 2010 | 3.350 | 3.357 | 3.350 | 3.350 | 1,619 | +0.00(+0.00%) |
May 19, 2010 | 3.467 | 3.467 | 3.350 | 3.350 | 10,338 | -0.11(-3.10%) |
May 18, 2010 | 3.409 | 3.457 | 3.409 | 3.457 | 17,356 | +0.09(+2.67%) |
May 17, 2010 | 3.530 | 3.530 | 3.350 | 3.367 | 13,393 | -0.08(-2.43%) |
May 14, 2010 | 3.526 | 3.537 | 3.434 | 3.451 | 5,533 | +0.08(+2.24%) |
May 13, 2010 | 3.382 | 3.405 | 3.307 | 3.375 | 12,566 | -0.01(-0.41%) |
May 12, 2010 | 3.351 | 3.444 | 3.351 | 3.389 | 17,365 | +0.10(+3.03%) |
May 11, 2010 | 3.276 | 3.526 | 3.265 | 3.290 | 3,494 | -0.12(-3.52%) |
May 10, 2010 | 3.434 | 3.434 | 3.214 | 3.410 | 26,254 | +0.22(+7.00%) |
May 07, 2010 | 3.193 | 3.267 | 3.185 | 3.187 | 7,266 | -0.03(-1.07%) |
May 06, 2010 | 3.207 | 3.319 | 3.180 | 3.221 | 3,745 | -0.01(-0.21%) |
May 05, 2010 | 3.259 | 3.299 | 3.154 | 3.228 | 25,231 | -0.00(-0.11%) |
May 04, 2010 | 3.362 | 3.362 | 3.231 | 3.231 | 13,119 | -0.11(-3.29%) |
May 03, 2010 | 3.399 | 3.411 | 3.279 | 3.341 | 11,299 | -0.18(-5.12%) |
Apr 30, 2010 | 3.537 | 3.537 | 3.458 | 3.521 | 5,675 | +0.07(+2.04%) |
Apr 29, 2010 | 3.468 | 3.468 | 3.399 | 3.451 | 3,785 | +0.07(+2.13%) |
Apr 28, 2010 | 3.358 | 3.451 | 3.279 | 3.379 | 24,812 | +0.05(+1.44%) |
Apr 27, 2010 | 3.365 | 3.365 | 3.204 | 3.331 | 3,116 | -0.05(-1.42%) |
Apr 26, 2010 | 3.197 | 3.413 | 3.197 | 3.379 | 3,037 | +0.12(+3.58%) |
Apr 22, 2010 | 3.262 | 3.262 | 3.262 | 3.262 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.314 | 3.314 | 3.231 | 3.296 | 6,057 | +0.00(+0.00%) |
Apr 20, 2010 | 3.348 | 3.348 | 3.296 | 3.296 | 4,021 | +0.03(+1.05%) |
Apr 19, 2010 | 3.296 | 3.296 | 3.262 | 3.262 | 7,027 | +0.03(+1.06%) |
Apr 16, 2010 | 3.255 | 3.255 | 3.228 | 3.228 | 710 | +0.00(+0.00%) |
Apr 15, 2010 | 3.224 | 3.365 | 3.090 | 3.228 | 6,788 | -0.09(-2.59%) |
Apr 14, 2010 | 3.314 | 3.314 | 3.314 | 3.314 | 1,164 | +0.01(+0.31%) |
Apr 13, 2010 | 3.235 | 3.417 | 3.211 | 3.303 | 5,824 | +0.03(+1.05%) |
Apr 12, 2010 | 3.355 | 3.386 | 3.269 | 3.269 | 8,975 | +0.00(+0.00%) |
Apr 09, 2010 | 3.296 | 3.377 | 3.233 | 3.269 | 4,994 | +0.01(+0.16%) |
Apr 08, 2010 | 3.272 | 3.279 | 3.264 | 3.264 | 2,038 | -0.12(-3.50%) |
Apr 07, 2010 | 3.399 | 3.410 | 3.339 | 3.382 | 8,401 | +0.13(+3.90%) |
Apr 06, 2010 | 3.283 | 3.283 | 3.255 | 3.255 | 1,747 | -0.15(-4.53%) |
Apr 05, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 291 | +0.02(+0.71%) |
Apr 01, 2010 | 3.296 | 3.386 | 3.386 | 3.386 | 9,319 | +0.01(+0.31%) |
Mar 30, 2010 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | -0.04(-1.11%) |
Mar 29, 2010 | 3.413 | 3.413 | 3.406 | 3.413 | 2,766 | +0.16(+5.07%) |
Mar 26, 2010 | 3.248 | 3.248 | 3.248 | 3.248 | 582 | -0.00(-0.11%) |
Mar 25, 2010 | 3.248 | 3.411 | 3.248 | 3.252 | 1,176 | -0.12(-3.47%) |
Mar 24, 2010 | 3.369 | 3.369 | 3.369 | 3.369 | 611 | -0.00(-0.10%) |
Mar 23, 2010 | 3.331 | 3.399 | 3.331 | 3.372 | 3,465 | -0.01(-0.20%) |
Mar 22, 2010 | 3.399 | 3.399 | 3.310 | 3.379 | 6,162 | -0.02(-0.61%) |
Mar 19, 2010 | 3.255 | 3.399 | 3.245 | 3.399 | 11,395 | +0.02(+0.51%) |
Mar 18, 2010 | 3.399 | 3.399 | 3.341 | 3.382 | 8,329 | +0.17(+5.35%) |
Mar 17, 2010 | 3.101 | 3.413 | 3.090 | 3.211 | 5,673 | -0.14(-4.20%) |
Mar 15, 2010 | 3.351 | 3.351 | 3.351 | 3.351 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.327 | 3.332 | 3.327 | 3.332 | 626 | +0.01(+0.15%) |
Mar 11, 2010 | 3.245 | 3.367 | 3.245 | 3.327 | 9,013 | +0.15(+4.67%) |
Mar 10, 2010 | 3.286 | 3.286 | 3.176 | 3.179 | 7,848 | -0.12(-3.65%) |
Mar 09, 2010 | 3.451 | 3.451 | 3.299 | 3.299 | 8,719 | -0.13(-3.82%) |
Mar 08, 2010 | 3.485 | 3.485 | 3.362 | 3.430 | 3,480 | +0.13(+4.06%) |
Mar 04, 2010 | 3.296 | 3.296 | 3.296 | 3.296 | 0 | +0.19(+5.96%) |
Mar 03, 2010 | 2.998 | 3.111 | 2.998 | 3.111 | 4,927 | +0.16(+5.35%) |
Mar 02, 2010 | 3.046 | 3.073 | 2.953 | 2.953 | 49,071 | -0.09(-3.04%) |