Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.148 | 3.148 | 3.142 | 3.148 | 945 | -0.01(-0.20%) |
May 27, 2010 | 3.206 | 3.206 | 3.093 | 3.155 | 3,465 | -0.04(-1.29%) |
May 26, 2010 | 3.174 | 3.196 | 3.079 | 3.196 | 16,358 | +0.02(+0.50%) |
May 25, 2010 | 3.117 | 3.180 | 3.075 | 3.180 | 9,449 | +0.06(+2.04%) |
May 24, 2010 | 3.145 | 3.152 | 3.075 | 3.117 | 12,316 | +0.04(+1.34%) |
May 21, 2010 | 3.066 | 3.087 | 3.066 | 3.075 | 20,234 | +0.00(+0.00%) |
May 20, 2010 | 3.075 | 3.082 | 3.075 | 3.075 | 1,764 | +0.00(+0.00%) |
May 19, 2010 | 3.183 | 3.183 | 3.075 | 3.075 | 11,260 | -0.10(-3.10%) |
May 18, 2010 | 3.129 | 3.174 | 3.129 | 3.174 | 18,904 | +0.08(+2.67%) |
May 17, 2010 | 3.240 | 3.240 | 3.075 | 3.091 | 14,588 | -0.06(-1.76%) |
May 14, 2010 | 3.216 | 3.225 | 3.131 | 3.147 | 6,067 | +0.07(+2.24%) |
May 13, 2010 | 3.084 | 3.105 | 3.015 | 3.078 | 13,780 | -0.01(-0.41%) |
May 12, 2010 | 3.056 | 3.141 | 3.056 | 3.090 | 19,043 | +0.09(+3.03%) |
May 11, 2010 | 2.987 | 3.216 | 2.978 | 3.000 | 3,832 | -0.11(-3.52%) |
May 10, 2010 | 3.131 | 3.131 | 2.931 | 3.109 | 28,790 | +0.20(+7.00%) |
May 07, 2010 | 2.912 | 2.979 | 2.904 | 2.906 | 7,968 | -0.03(-1.07%) |
May 06, 2010 | 2.925 | 3.026 | 2.899 | 2.937 | 4,107 | -0.01(-0.21%) |
May 05, 2010 | 2.971 | 3.008 | 2.876 | 2.943 | 27,669 | -0.00(-0.11%) |
May 04, 2010 | 3.065 | 3.065 | 2.946 | 2.946 | 14,387 | -0.10(-3.29%) |
May 03, 2010 | 3.100 | 3.111 | 2.990 | 3.047 | 12,391 | -0.16(-5.12%) |
Apr 30, 2010 | 3.225 | 3.225 | 3.153 | 3.211 | 6,224 | +0.06(+2.04%) |
Apr 29, 2010 | 3.163 | 3.163 | 3.100 | 3.147 | 4,151 | +0.07(+2.13%) |
Apr 28, 2010 | 3.062 | 3.147 | 2.990 | 3.081 | 27,210 | +0.04(+1.44%) |
Apr 27, 2010 | 3.069 | 3.069 | 2.921 | 3.037 | 3,417 | -0.04(-1.42%) |
Apr 26, 2010 | 2.915 | 3.112 | 2.915 | 3.081 | 3,330 | +0.11(+3.58%) |
Apr 22, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.022 | 3.022 | 2.946 | 3.006 | 6,642 | +0.00(+0.00%) |
Apr 20, 2010 | 3.053 | 3.053 | 3.006 | 3.006 | 4,410 | +0.03(+1.05%) |
Apr 19, 2010 | 3.006 | 3.006 | 2.975 | 2.975 | 7,706 | +0.03(+1.06%) |
Apr 16, 2010 | 2.968 | 2.968 | 2.943 | 2.943 | 779 | +0.00(+0.00%) |
Apr 15, 2010 | 2.940 | 3.069 | 2.818 | 2.943 | 7,444 | -0.08(-2.59%) |
Apr 14, 2010 | 3.022 | 3.022 | 3.022 | 3.022 | 1,277 | +0.01(+0.31%) |
Apr 13, 2010 | 2.950 | 3.116 | 2.928 | 3.012 | 6,387 | +0.03(+1.05%) |
Apr 12, 2010 | 3.059 | 3.087 | 2.981 | 2.981 | 9,842 | +0.00(+0.00%) |
Apr 09, 2010 | 3.006 | 3.080 | 2.948 | 2.981 | 5,477 | +0.00(+0.16%) |
Apr 08, 2010 | 2.984 | 2.990 | 2.976 | 2.976 | 2,235 | -0.11(-3.50%) |
Apr 07, 2010 | 3.100 | 3.109 | 3.045 | 3.084 | 9,213 | +0.12(+3.90%) |
Apr 06, 2010 | 2.993 | 2.993 | 2.968 | 2.968 | 1,916 | -0.14(-4.53%) |
Apr 05, 2010 | 3.109 | 3.109 | 3.109 | 3.109 | 319 | +0.02(+0.71%) |
Apr 01, 2010 | 3.006 | 3.087 | 3.087 | 3.087 | 10,219 | +0.01(+0.31%) |
Mar 30, 2010 | 3.078 | 3.078 | 3.078 | 3.078 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.112 | 3.112 | 3.106 | 3.112 | 3,033 | +0.15(+5.07%) |
Mar 26, 2010 | 2.962 | 2.962 | 2.962 | 2.962 | 638 | -0.00(-0.11%) |
Mar 25, 2010 | 2.962 | 3.111 | 2.962 | 2.965 | 1,290 | -0.11(-3.47%) |
Mar 24, 2010 | 3.072 | 3.072 | 3.072 | 3.072 | 670 | -0.00(-0.10%) |
Mar 23, 2010 | 3.037 | 3.100 | 3.037 | 3.075 | 3,800 | -0.01(-0.20%) |
Mar 22, 2010 | 3.100 | 3.100 | 3.018 | 3.081 | 6,757 | -0.02(-0.61%) |
Mar 19, 2010 | 2.968 | 3.100 | 2.959 | 3.100 | 12,496 | +0.02(+0.51%) |
Mar 18, 2010 | 3.100 | 3.100 | 3.047 | 3.084 | 9,133 | +0.16(+5.35%) |
Mar 17, 2010 | 2.827 | 3.112 | 2.818 | 2.928 | 6,221 | -0.13(-4.20%) |
Mar 15, 2010 | 3.056 | 3.056 | 3.056 | 3.056 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.034 | 3.039 | 3.034 | 3.039 | 686 | +0.00(+0.15%) |
Mar 11, 2010 | 2.959 | 3.070 | 2.959 | 3.034 | 9,884 | +0.14(+4.67%) |
Mar 10, 2010 | 2.997 | 2.997 | 2.896 | 2.899 | 8,606 | -0.11(-3.65%) |
Mar 09, 2010 | 3.147 | 3.147 | 3.009 | 3.009 | 9,561 | -0.12(-3.82%) |
Mar 08, 2010 | 3.178 | 3.178 | 3.065 | 3.128 | 3,816 | +0.12(+4.06%) |
Mar 04, 2010 | 3.006 | 3.006 | 3.006 | 3.006 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.734 | 2.837 | 2.734 | 2.837 | 5,403 | +0.14(+5.35%) |
Mar 02, 2010 | 2.777 | 2.802 | 2.693 | 2.693 | 53,813 | -0.08(-3.04%) |