Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.126 | 3.126 | 3.120 | 3.126 | 951 | -0.01(-0.20%) |
May 27, 2010 | 3.183 | 3.183 | 3.071 | 3.133 | 3,490 | -0.04(-1.29%) |
May 26, 2010 | 3.152 | 3.174 | 3.057 | 3.174 | 16,474 | +0.02(+0.50%) |
May 25, 2010 | 3.095 | 3.158 | 3.054 | 3.158 | 9,515 | +0.06(+2.04%) |
May 24, 2010 | 3.123 | 3.129 | 3.054 | 3.095 | 12,403 | +0.04(+1.34%) |
May 21, 2010 | 3.044 | 3.065 | 3.044 | 3.054 | 20,377 | +0.00(+0.00%) |
May 20, 2010 | 3.054 | 3.060 | 3.054 | 3.054 | 1,776 | +0.00(+0.00%) |
May 19, 2010 | 3.161 | 3.161 | 3.054 | 3.054 | 11,340 | -0.10(-3.10%) |
May 18, 2010 | 3.107 | 3.152 | 3.107 | 3.152 | 19,038 | +0.08(+2.67%) |
May 17, 2010 | 3.218 | 3.218 | 3.054 | 3.070 | 14,691 | -0.06(-1.77%) |
May 14, 2010 | 3.193 | 3.203 | 3.109 | 3.125 | 6,110 | +0.07(+2.24%) |
May 13, 2010 | 3.063 | 3.083 | 2.994 | 3.056 | 13,878 | -0.01(-0.41%) |
May 12, 2010 | 3.035 | 3.119 | 3.035 | 3.069 | 19,178 | +0.09(+3.03%) |
May 11, 2010 | 2.966 | 3.193 | 2.957 | 2.979 | 3,859 | -0.11(-3.52%) |
May 10, 2010 | 3.109 | 3.109 | 2.910 | 3.087 | 28,994 | +0.20(+7.00%) |
May 07, 2010 | 2.892 | 2.958 | 2.884 | 2.885 | 8,024 | -0.03(-1.07%) |
May 06, 2010 | 2.904 | 3.005 | 2.879 | 2.916 | 4,136 | -0.01(-0.21%) |
May 05, 2010 | 2.951 | 2.987 | 2.856 | 2.923 | 27,865 | -0.00(-0.11%) |
May 04, 2010 | 3.044 | 3.044 | 2.926 | 2.926 | 14,489 | -0.10(-3.29%) |
May 03, 2010 | 3.078 | 3.089 | 2.969 | 3.025 | 12,478 | -0.16(-5.12%) |
Apr 30, 2010 | 3.203 | 3.203 | 3.131 | 3.189 | 6,268 | +0.06(+2.04%) |
Apr 29, 2010 | 3.140 | 3.140 | 3.078 | 3.125 | 4,181 | +0.07(+2.13%) |
Apr 28, 2010 | 3.041 | 3.125 | 2.969 | 3.059 | 27,402 | +0.04(+1.44%) |
Apr 27, 2010 | 3.047 | 3.047 | 2.901 | 3.016 | 3,441 | -0.04(-1.42%) |
Apr 26, 2010 | 2.895 | 3.091 | 2.895 | 3.059 | 3,354 | +0.11(+3.58%) |
Apr 22, 2010 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.000 | 3.000 | 2.926 | 2.985 | 6,689 | +0.00(+0.00%) |
Apr 20, 2010 | 3.031 | 3.031 | 2.985 | 2.985 | 4,441 | +0.03(+1.05%) |
Apr 19, 2010 | 2.985 | 2.985 | 2.954 | 2.954 | 7,760 | +0.03(+1.06%) |
Apr 16, 2010 | 2.948 | 2.948 | 2.923 | 2.923 | 784 | +0.00(+0.00%) |
Apr 15, 2010 | 2.920 | 3.047 | 2.798 | 2.923 | 7,497 | -0.08(-2.59%) |
Apr 14, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 1,286 | +0.01(+0.31%) |
Apr 13, 2010 | 2.929 | 3.094 | 2.907 | 2.991 | 6,432 | +0.03(+1.05%) |
Apr 12, 2010 | 3.038 | 3.066 | 2.960 | 2.960 | 9,912 | +0.00(+0.00%) |
Apr 09, 2010 | 2.985 | 3.058 | 2.927 | 2.960 | 5,515 | +0.00(+0.16%) |
Apr 08, 2010 | 2.963 | 2.969 | 2.955 | 2.955 | 2,251 | -0.11(-3.50%) |
Apr 07, 2010 | 3.078 | 3.087 | 3.024 | 3.063 | 9,278 | +0.12(+3.90%) |
Apr 06, 2010 | 2.972 | 2.972 | 2.948 | 2.948 | 1,929 | -0.14(-4.53%) |
Apr 05, 2010 | 3.087 | 3.087 | 3.087 | 3.087 | 321 | +0.02(+0.71%) |
Apr 01, 2010 | 2.985 | 3.066 | 3.066 | 3.066 | 10,291 | +0.01(+0.30%) |
Mar 30, 2010 | 3.056 | 3.056 | 3.056 | 3.056 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.091 | 3.091 | 3.084 | 3.091 | 3,055 | +0.15(+5.07%) |
Mar 26, 2010 | 2.941 | 2.941 | 2.941 | 2.941 | 643 | -0.00(-0.11%) |
Mar 25, 2010 | 2.941 | 3.089 | 2.941 | 2.944 | 1,299 | -0.11(-3.47%) |
Mar 24, 2010 | 3.050 | 3.050 | 3.050 | 3.050 | 675 | -0.00(-0.10%) |
Mar 23, 2010 | 3.016 | 3.078 | 3.016 | 3.053 | 3,827 | -0.01(-0.20%) |
Mar 22, 2010 | 3.078 | 3.078 | 2.997 | 3.059 | 6,805 | -0.02(-0.61%) |
Mar 19, 2010 | 2.948 | 3.078 | 2.938 | 3.078 | 12,585 | +0.02(+0.51%) |
Mar 18, 2010 | 3.078 | 3.078 | 3.025 | 3.063 | 9,198 | +0.16(+5.35%) |
Mar 17, 2010 | 2.808 | 3.091 | 2.798 | 2.907 | 6,265 | -0.13(-4.20%) |
Mar 15, 2010 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.013 | 3.018 | 3.013 | 3.018 | 691 | +0.00(+0.15%) |
Mar 11, 2010 | 2.938 | 3.049 | 2.938 | 3.013 | 9,954 | +0.13(+4.67%) |
Mar 10, 2010 | 2.976 | 2.976 | 2.876 | 2.878 | 8,667 | -0.11(-3.65%) |
Mar 09, 2010 | 3.125 | 3.125 | 2.987 | 2.987 | 9,629 | -0.12(-3.82%) |
Mar 08, 2010 | 3.156 | 3.156 | 3.044 | 3.106 | 3,843 | +0.12(+4.06%) |
Mar 04, 2010 | 2.985 | 2.985 | 2.985 | 2.985 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.714 | 2.817 | 2.714 | 2.817 | 5,441 | +0.14(+5.35%) |
Mar 02, 2010 | 2.758 | 2.783 | 2.674 | 2.674 | 54,193 | -0.08(-3.04%) |