Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.437 | 3.437 | 3.430 | 3.437 | 865 | -0.01(-0.20%) |
May 27, 2010 | 3.500 | 3.500 | 3.377 | 3.444 | 3,174 | -0.05(-1.29%) |
May 26, 2010 | 3.465 | 3.489 | 3.361 | 3.489 | 14,984 | +0.02(+0.50%) |
May 25, 2010 | 3.403 | 3.472 | 3.358 | 3.472 | 8,655 | +0.07(+2.04%) |
May 24, 2010 | 3.434 | 3.441 | 3.358 | 3.403 | 11,281 | +0.05(+1.34%) |
May 21, 2010 | 3.347 | 3.370 | 3.347 | 3.358 | 18,533 | +0.00(+0.00%) |
May 20, 2010 | 3.358 | 3.365 | 3.358 | 3.358 | 1,616 | +0.00(+0.00%) |
May 19, 2010 | 3.475 | 3.475 | 3.358 | 3.358 | 10,314 | -0.11(-3.10%) |
May 18, 2010 | 3.416 | 3.465 | 3.416 | 3.465 | 17,316 | +0.09(+2.67%) |
May 17, 2010 | 3.538 | 3.538 | 3.358 | 3.375 | 13,362 | -0.08(-2.43%) |
May 14, 2010 | 3.535 | 3.545 | 3.442 | 3.459 | 5,520 | +0.08(+2.24%) |
May 13, 2010 | 3.390 | 3.412 | 3.314 | 3.383 | 12,537 | -0.01(-0.41%) |
May 12, 2010 | 3.359 | 3.452 | 3.359 | 3.397 | 17,325 | +0.10(+3.03%) |
May 11, 2010 | 3.283 | 3.535 | 3.273 | 3.297 | 3,486 | -0.12(-3.52%) |
May 10, 2010 | 3.442 | 3.442 | 3.221 | 3.418 | 26,193 | +0.22(+7.00%) |
May 07, 2010 | 3.201 | 3.275 | 3.192 | 3.194 | 7,249 | -0.03(-1.07%) |
May 06, 2010 | 3.215 | 3.326 | 3.187 | 3.228 | 3,736 | -0.01(-0.21%) |
May 05, 2010 | 3.266 | 3.306 | 3.161 | 3.235 | 25,173 | -0.00(-0.11%) |
May 04, 2010 | 3.369 | 3.369 | 3.239 | 3.239 | 13,089 | -0.11(-3.29%) |
May 03, 2010 | 3.407 | 3.419 | 3.287 | 3.349 | 11,273 | -0.18(-5.12%) |
Apr 30, 2010 | 3.545 | 3.545 | 3.466 | 3.529 | 5,662 | +0.07(+2.04%) |
Apr 29, 2010 | 3.476 | 3.476 | 3.407 | 3.459 | 3,777 | +0.07(+2.13%) |
Apr 28, 2010 | 3.366 | 3.459 | 3.287 | 3.387 | 24,755 | +0.05(+1.44%) |
Apr 27, 2010 | 3.373 | 3.373 | 3.211 | 3.338 | 3,108 | -0.05(-1.42%) |
Apr 26, 2010 | 3.204 | 3.421 | 3.204 | 3.387 | 3,030 | +0.12(+3.58%) |
Apr 22, 2010 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.321 | 3.321 | 3.239 | 3.304 | 6,043 | +0.00(+0.00%) |
Apr 20, 2010 | 3.356 | 3.356 | 3.304 | 3.304 | 4,012 | +0.03(+1.05%) |
Apr 19, 2010 | 3.304 | 3.304 | 3.270 | 3.270 | 7,011 | +0.03(+1.06%) |
Apr 16, 2010 | 3.263 | 3.263 | 3.235 | 3.235 | 708 | +0.00(+0.00%) |
Apr 15, 2010 | 3.232 | 3.373 | 3.098 | 3.235 | 6,772 | -0.09(-2.59%) |
Apr 14, 2010 | 3.321 | 3.321 | 3.321 | 3.321 | 1,162 | +0.01(+0.31%) |
Apr 13, 2010 | 3.242 | 3.425 | 3.218 | 3.311 | 5,811 | +0.03(+1.05%) |
Apr 12, 2010 | 3.363 | 3.394 | 3.277 | 3.277 | 8,954 | +0.00(+0.00%) |
Apr 09, 2010 | 3.304 | 3.385 | 3.240 | 3.277 | 4,982 | +0.01(+0.16%) |
Apr 08, 2010 | 3.280 | 3.287 | 3.271 | 3.271 | 2,033 | -0.12(-3.50%) |
Apr 07, 2010 | 3.407 | 3.418 | 3.347 | 3.390 | 8,382 | +0.13(+3.90%) |
Apr 06, 2010 | 3.290 | 3.290 | 3.263 | 3.263 | 1,743 | -0.15(-4.53%) |
Apr 05, 2010 | 3.418 | 3.418 | 3.418 | 3.418 | 290 | +0.02(+0.71%) |
Apr 01, 2010 | 3.304 | 3.394 | 3.394 | 3.394 | 9,297 | +0.01(+0.31%) |
Mar 30, 2010 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | -0.04(-1.11%) |
Mar 29, 2010 | 3.421 | 3.421 | 3.414 | 3.421 | 2,760 | +0.17(+5.07%) |
Mar 26, 2010 | 3.256 | 3.256 | 3.256 | 3.256 | 581 | -0.00(-0.11%) |
Mar 25, 2010 | 3.256 | 3.419 | 3.256 | 3.259 | 1,173 | -0.12(-3.47%) |
Mar 24, 2010 | 3.376 | 3.376 | 3.376 | 3.376 | 610 | -0.00(-0.10%) |
Mar 23, 2010 | 3.338 | 3.407 | 3.338 | 3.380 | 3,457 | -0.01(-0.20%) |
Mar 22, 2010 | 3.407 | 3.407 | 3.318 | 3.387 | 6,148 | -0.02(-0.61%) |
Mar 19, 2010 | 3.263 | 3.407 | 3.252 | 3.407 | 11,369 | +0.02(+0.51%) |
Mar 18, 2010 | 3.407 | 3.407 | 3.349 | 3.390 | 8,309 | +0.17(+5.35%) |
Mar 17, 2010 | 3.108 | 3.421 | 3.098 | 3.218 | 5,659 | -0.14(-4.20%) |
Mar 15, 2010 | 3.359 | 3.359 | 3.359 | 3.359 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.335 | 3.340 | 3.335 | 3.340 | 624 | +0.01(+0.15%) |
Mar 11, 2010 | 3.252 | 3.375 | 3.252 | 3.335 | 8,992 | +0.15(+4.67%) |
Mar 10, 2010 | 3.294 | 3.294 | 3.184 | 3.186 | 7,830 | -0.12(-3.65%) |
Mar 09, 2010 | 3.459 | 3.459 | 3.307 | 3.307 | 8,699 | -0.13(-3.82%) |
Mar 08, 2010 | 3.493 | 3.493 | 3.369 | 3.438 | 3,472 | +0.13(+4.06%) |
Mar 04, 2010 | 3.304 | 3.304 | 3.304 | 3.304 | 0 | +0.19(+5.96%) |
Mar 03, 2010 | 3.005 | 3.118 | 3.005 | 3.118 | 4,916 | +0.16(+5.35%) |
Mar 02, 2010 | 3.053 | 3.080 | 2.960 | 2.960 | 48,958 | -0.09(-3.04%) |