Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.717 | 3.717 | 3.717 | 3.717 | 361 | +0.06(+1.51%) |
May 26, 2010 | 3.654 | 3.662 | 3.662 | 3.662 | 27,135 | +0.14(+3.92%) |
May 25, 2010 | 3.496 | 3.524 | 3.496 | 3.524 | 11,856 | +0.02(+0.47%) |
May 24, 2010 | 3.507 | 3.507 | 3.507 | 3.507 | 361 | -0.07(-2.01%) |
May 21, 2010 | 3.510 | 3.593 | 3.455 | 3.579 | 24,197 | +0.07(+1.97%) |
May 20, 2010 | 3.593 | 3.593 | 3.510 | 3.510 | 31,277 | -0.08(-2.31%) |
May 19, 2010 | 3.552 | 3.593 | 3.552 | 3.593 | 25,688 | -0.07(-1.89%) |
May 18, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 8,133 | +0.00(+0.00%) |
May 17, 2010 | 3.601 | 3.662 | 3.601 | 3.662 | 7,865 | +0.00(+0.00%) |
May 14, 2010 | 3.460 | 3.662 | 3.452 | 3.662 | 5,694 | +0.03(+0.76%) |
May 13, 2010 | 3.657 | 3.662 | 3.635 | 3.635 | 24,602 | -0.03(-0.75%) |
May 12, 2010 | 3.629 | 3.662 | 3.629 | 3.662 | 13,050 | +0.06(+1.69%) |
May 11, 2010 | 3.626 | 3.626 | 3.601 | 3.601 | 2,159 | +0.04(+1.01%) |
May 10, 2010 | 3.488 | 3.593 | 3.488 | 3.565 | 6,874 | +0.03(+0.78%) |
May 07, 2010 | 3.444 | 3.538 | 3.355 | 3.538 | 7,937 | +0.02(+0.71%) |
May 06, 2010 | 3.612 | 3.713 | 3.513 | 3.513 | 45,948 | -0.17(-4.51%) |
May 05, 2010 | 3.726 | 3.726 | 3.588 | 3.679 | 9,045 | +0.04(+1.14%) |
May 04, 2010 | 3.635 | 3.641 | 3.632 | 3.637 | 11,501 | +0.03(+0.77%) |
May 03, 2010 | 3.770 | 3.800 | 3.610 | 3.610 | 439,720 | -0.11(-2.97%) |
Apr 30, 2010 | 3.657 | 3.766 | 3.657 | 3.720 | 71,636 | +0.07(+1.97%) |
Apr 29, 2010 | 3.607 | 3.648 | 3.607 | 3.648 | 65,848 | +0.04(+1.15%) |
Apr 28, 2010 | 3.615 | 3.621 | 3.604 | 3.607 | 21,563 | +0.00(+0.00%) |
Apr 27, 2010 | 3.607 | 3.607 | 3.593 | 3.607 | 46,962 | +0.01(+0.31%) |
Apr 26, 2010 | 3.593 | 3.607 | 3.593 | 3.596 | 63,894 | -0.01(-0.15%) |
Apr 21, 2010 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.05(+1.40%) |
Apr 20, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 2,803 | +0.07(+1.98%) |
Apr 19, 2010 | 3.483 | 3.483 | 3.483 | 3.483 | 24,602 | -0.07(-1.95%) |
Apr 16, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 3,075 | +0.01(+0.16%) |
Apr 14, 2010 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.01(-0.16%) |
Apr 13, 2010 | 3.496 | 3.552 | 3.496 | 3.552 | 68,199 | +0.06(+1.58%) |
Apr 12, 2010 | 3.463 | 3.496 | 3.463 | 3.496 | 3,618 | +0.01(+0.40%) |
Apr 09, 2010 | 3.483 | 3.510 | 3.483 | 3.483 | 14,620 | +0.01(+0.40%) |
Apr 08, 2010 | 3.452 | 3.469 | 3.452 | 3.469 | 26,845 | +0.02(+0.48%) |
Apr 05, 2010 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.00(+0.00%) |
Mar 31, 2010 | 3.469 | 3.452 | 3.452 | 3.452 | 5,427 | +0.01(+0.32%) |
Mar 30, 2010 | 3.317 | 3.510 | 3.317 | 3.441 | 29,088 | +0.18(+5.51%) |
Mar 29, 2010 | 3.372 | 3.372 | 3.242 | 3.261 | 18,090 | +0.07(+2.34%) |
Mar 26, 2010 | 3.184 | 3.361 | 3.184 | 3.187 | 7,236 | +0.01(+0.26%) |
Mar 25, 2010 | 3.165 | 3.179 | 3.096 | 3.179 | 24,421 | +0.01(+0.44%) |
Mar 24, 2010 | 3.165 | 3.165 | 3.151 | 3.165 | 10,977 | +0.02(+0.53%) |
Mar 23, 2010 | 3.148 | 3.148 | 3.145 | 3.148 | 3,864 | +0.00(+0.00%) |
Mar 22, 2010 | 3.123 | 3.148 | 3.123 | 3.148 | 9,927 | +0.04(+1.24%) |
Mar 19, 2010 | 3.109 | 3.109 | 3.109 | 3.109 | 8,296 | +0.00(+0.00%) |
Mar 18, 2010 | 3.096 | 3.109 | 3.096 | 3.109 | 15,195 | -0.01(-0.44%) |
Mar 17, 2010 | 3.096 | 3.138 | 3.095 | 3.123 | 77,581 | +0.06(+1.80%) |
Mar 16, 2010 | 3.094 | 3.094 | 3.068 | 3.068 | 1,447 | -0.03(-0.89%) |
Mar 15, 2010 | 3.032 | 3.097 | 3.032 | 3.096 | 54,729 | +0.00(+0.00%) |
Mar 12, 2010 | 3.040 | 3.165 | 3.040 | 3.096 | 281,120 | +0.00(+0.00%) |
Mar 10, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 506 | +0.00(+0.00%) |
Mar 08, 2010 | 3.104 | 3.104 | 3.035 | 3.096 | 12,301 | +0.00(+0.00%) |
Mar 05, 2010 | 3.096 | 3.109 | 3.096 | 3.096 | 9,222 | +0.01(+0.45%) |
Mar 04, 2010 | 3.082 | 3.082 | 3.082 | 3.082 | 18,090 | -0.01(-0.45%) |
Mar 03, 2010 | 3.096 | 3.114 | 3.096 | 3.096 | 19,215 | +0.00(+0.00%) |
Mar 02, 2010 | 3.162 | 3.162 | 3.096 | 3.096 | 11,972 | +0.03(+0.90%) |