Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.156 | 3.156 | 3.149 | 3.156 | 943 | -0.01(-0.20%) |
May 27, 2010 | 3.213 | 3.213 | 3.100 | 3.162 | 3,457 | -0.04(-1.29%) |
May 26, 2010 | 3.181 | 3.203 | 3.086 | 3.203 | 16,320 | +0.02(+0.50%) |
May 25, 2010 | 3.124 | 3.188 | 3.083 | 3.188 | 9,427 | +0.06(+2.04%) |
May 24, 2010 | 3.153 | 3.159 | 3.083 | 3.124 | 12,287 | +0.04(+1.34%) |
May 21, 2010 | 3.073 | 3.094 | 3.073 | 3.083 | 20,187 | +0.00(+0.00%) |
May 20, 2010 | 3.083 | 3.089 | 3.083 | 3.083 | 1,760 | +0.00(+0.00%) |
May 19, 2010 | 3.191 | 3.191 | 3.083 | 3.083 | 11,234 | -0.10(-3.10%) |
May 18, 2010 | 3.137 | 3.182 | 3.137 | 3.181 | 18,860 | +0.08(+2.67%) |
May 17, 2010 | 3.248 | 3.248 | 3.083 | 3.098 | 14,554 | -0.06(-1.76%) |
May 14, 2010 | 3.223 | 3.233 | 3.138 | 3.154 | 6,053 | +0.07(+2.24%) |
May 13, 2010 | 3.091 | 3.112 | 3.022 | 3.085 | 13,748 | -0.01(-0.41%) |
May 12, 2010 | 3.063 | 3.148 | 3.063 | 3.098 | 18,999 | +0.09(+3.03%) |
May 11, 2010 | 2.994 | 3.223 | 2.985 | 3.007 | 3,823 | -0.11(-3.52%) |
May 10, 2010 | 3.138 | 3.138 | 2.938 | 3.116 | 28,724 | +0.20(+7.00%) |
May 07, 2010 | 2.919 | 2.986 | 2.911 | 2.912 | 7,949 | -0.03(-1.07%) |
May 06, 2010 | 2.931 | 3.033 | 2.906 | 2.944 | 4,097 | -0.01(-0.21%) |
May 05, 2010 | 2.978 | 3.015 | 2.883 | 2.950 | 27,606 | -0.00(-0.11%) |
May 04, 2010 | 3.073 | 3.073 | 2.953 | 2.953 | 14,354 | -0.10(-3.29%) |
May 03, 2010 | 3.107 | 3.118 | 2.997 | 3.054 | 12,362 | -0.16(-5.12%) |
Apr 30, 2010 | 3.233 | 3.233 | 3.160 | 3.218 | 6,210 | +0.06(+2.04%) |
Apr 29, 2010 | 3.170 | 3.170 | 3.107 | 3.154 | 4,142 | +0.07(+2.13%) |
Apr 28, 2010 | 3.069 | 3.154 | 2.997 | 3.088 | 27,147 | +0.04(+1.44%) |
Apr 27, 2010 | 3.076 | 3.076 | 2.928 | 3.044 | 3,409 | -0.04(-1.42%) |
Apr 26, 2010 | 2.922 | 3.120 | 2.922 | 3.088 | 3,323 | +0.11(+3.58%) |
Apr 22, 2010 | 2.982 | 2.982 | 2.982 | 2.982 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.029 | 3.029 | 2.953 | 3.013 | 6,627 | +0.00(+0.00%) |
Apr 20, 2010 | 3.060 | 3.060 | 3.013 | 3.013 | 4,400 | +0.03(+1.05%) |
Apr 19, 2010 | 3.013 | 3.013 | 2.982 | 2.982 | 7,688 | +0.03(+1.06%) |
Apr 16, 2010 | 2.975 | 2.975 | 2.950 | 2.950 | 777 | +0.00(+0.00%) |
Apr 15, 2010 | 2.947 | 3.076 | 2.825 | 2.950 | 7,427 | -0.08(-2.59%) |
Apr 14, 2010 | 3.029 | 3.029 | 3.029 | 3.029 | 1,274 | +0.01(+0.31%) |
Apr 13, 2010 | 2.956 | 3.123 | 2.934 | 3.019 | 6,372 | +0.03(+1.05%) |
Apr 12, 2010 | 3.066 | 3.095 | 2.988 | 2.988 | 9,820 | +0.00(+0.00%) |
Apr 09, 2010 | 3.013 | 3.087 | 2.955 | 2.988 | 5,464 | +0.00(+0.16%) |
Apr 08, 2010 | 2.991 | 2.997 | 2.983 | 2.983 | 2,230 | -0.11(-3.50%) |
Apr 07, 2010 | 3.107 | 3.116 | 3.052 | 3.091 | 9,192 | +0.12(+3.90%) |
Apr 06, 2010 | 3.000 | 3.000 | 2.975 | 2.975 | 1,911 | -0.14(-4.53%) |
Apr 05, 2010 | 3.116 | 3.116 | 3.116 | 3.116 | 318 | +0.02(+0.71%) |
Apr 01, 2010 | 3.013 | 3.095 | 3.095 | 3.095 | 10,196 | +0.01(+0.31%) |
Mar 30, 2010 | 3.085 | 3.085 | 3.085 | 3.085 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.120 | 3.120 | 3.113 | 3.120 | 3,026 | +0.15(+5.07%) |
Mar 26, 2010 | 2.969 | 2.969 | 2.969 | 2.969 | 637 | -0.00(-0.11%) |
Mar 25, 2010 | 2.969 | 3.118 | 2.969 | 2.972 | 1,287 | -0.11(-3.47%) |
Mar 24, 2010 | 3.079 | 3.079 | 3.079 | 3.079 | 669 | -0.00(-0.10%) |
Mar 23, 2010 | 3.044 | 3.107 | 3.044 | 3.082 | 3,791 | -0.01(-0.20%) |
Mar 22, 2010 | 3.107 | 3.107 | 3.025 | 3.088 | 6,742 | -0.02(-0.61%) |
Mar 19, 2010 | 2.975 | 3.107 | 2.966 | 3.107 | 12,467 | +0.02(+0.51%) |
Mar 18, 2010 | 3.107 | 3.107 | 3.054 | 3.091 | 9,112 | +0.16(+5.35%) |
Mar 17, 2010 | 2.834 | 3.120 | 2.825 | 2.934 | 6,206 | -0.13(-4.20%) |
Mar 15, 2010 | 3.063 | 3.063 | 3.063 | 3.063 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.041 | 3.046 | 3.041 | 3.046 | 685 | +0.00(+0.15%) |
Mar 11, 2010 | 2.966 | 3.077 | 2.966 | 3.041 | 9,861 | +0.14(+4.67%) |
Mar 10, 2010 | 3.003 | 3.003 | 2.903 | 2.905 | 8,587 | -0.11(-3.65%) |
Mar 09, 2010 | 3.154 | 3.154 | 3.016 | 3.016 | 9,539 | -0.12(-3.82%) |
Mar 08, 2010 | 3.185 | 3.185 | 3.073 | 3.135 | 3,807 | +0.12(+4.06%) |
Mar 04, 2010 | 3.013 | 3.013 | 3.013 | 3.013 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.740 | 2.843 | 2.740 | 2.843 | 5,391 | +0.14(+5.35%) |
Mar 02, 2010 | 2.784 | 2.809 | 2.699 | 2.699 | 53,688 | -0.08(-3.04%) |