Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.939 | 2.997 | 2.778 | 2.968 | 2,468 | -0.00(-0.10%) |
May 27, 2010 | 2.973 | 2.973 | 2.939 | 2.971 | 2,057 | -0.09(-3.00%) |
May 26, 2010 | 2.990 | 3.150 | 2.990 | 3.063 | 3,016 | +0.07(+2.19%) |
May 25, 2010 | 3.026 | 3.048 | 2.917 | 2.997 | 5,416 | -0.05(-1.67%) |
May 24, 2010 | 3.026 | 3.048 | 2.990 | 3.048 | 5,019 | -0.11(-3.46%) |
May 21, 2010 | 3.172 | 3.201 | 3.063 | 3.157 | 14,408 | -0.03(-0.92%) |
May 20, 2010 | 3.216 | 3.318 | 3.183 | 3.187 | 11,656 | -0.16(-4.79%) |
May 19, 2010 | 3.387 | 3.391 | 3.260 | 3.347 | 3,706 | +0.09(+2.91%) |
May 18, 2010 | 3.398 | 3.435 | 3.252 | 3.252 | 3,133 | -0.15(-4.50%) |
May 17, 2010 | 3.325 | 3.405 | 3.325 | 3.405 | 1,319 | +0.08(+2.41%) |
May 14, 2010 | 3.464 | 3.464 | 3.296 | 3.325 | 4,053 | -0.18(-5.00%) |
May 13, 2010 | 3.194 | 3.537 | 3.194 | 3.500 | 9,102 | +0.44(+14.29%) |
May 12, 2010 | 3.245 | 3.442 | 3.063 | 3.063 | 5,353 | -0.54(-14.98%) |
May 11, 2010 | 3.464 | 3.639 | 3.281 | 3.602 | 1,301 | +0.16(+4.66%) |
May 10, 2010 | 3.289 | 3.449 | 3.004 | 3.442 | 7,542 | +0.31(+9.77%) |
May 07, 2010 | 3.143 | 3.157 | 3.136 | 3.136 | 2,609 | +0.03(+0.82%) |
May 06, 2010 | 3.092 | 3.330 | 3.077 | 3.110 | 7,830 | -0.15(-4.59%) |
May 05, 2010 | 3.182 | 3.464 | 3.179 | 3.260 | 8,684 | -0.21(-6.09%) |
May 04, 2010 | 3.449 | 3.471 | 3.449 | 3.471 | 685 | -0.05(-1.45%) |
May 03, 2010 | 3.595 | 3.639 | 3.449 | 3.522 | 11,192 | +0.18(+5.23%) |
Apr 30, 2010 | 3.631 | 3.675 | 3.325 | 3.347 | 6,993 | -0.21(-5.94%) |
Apr 29, 2010 | 3.806 | 3.806 | 3.559 | 3.559 | 8,424 | -0.09(-2.40%) |
Apr 28, 2010 | 3.690 | 3.821 | 3.524 | 3.646 | 11,175 | -0.18(-4.76%) |
Apr 27, 2010 | 3.887 | 3.887 | 3.668 | 3.828 | 2,993 | -0.02(-0.47%) |
Apr 26, 2010 | 3.712 | 3.872 | 3.274 | 3.847 | 29,020 | +0.21(+5.71%) |
Apr 23, 2010 | 3.821 | 3.821 | 3.471 | 3.639 | 7,818 | -0.16(-4.22%) |
Apr 22, 2010 | 3.340 | 3.828 | 3.340 | 3.799 | 44,336 | +0.42(+12.28%) |
Apr 21, 2010 | 3.245 | 3.639 | 3.245 | 3.384 | 4,066 | +0.16(+4.98%) |
Apr 20, 2010 | 3.281 | 3.281 | 3.034 | 3.223 | 23,726 | +0.01(+0.23%) |
Apr 19, 2010 | 3.289 | 3.354 | 3.216 | 3.216 | 1,234 | -0.12(-3.50%) |
Apr 16, 2010 | 3.405 | 3.444 | 3.333 | 3.333 | 8,562 | +0.00(+0.00%) |
Apr 15, 2010 | 3.041 | 3.610 | 3.041 | 3.333 | 13,987 | +0.28(+9.07%) |
Apr 14, 2010 | 3.150 | 3.227 | 2.990 | 3.055 | 6,459 | -0.05(-1.64%) |
Apr 13, 2010 | 2.990 | 3.194 | 2.990 | 3.106 | 11,391 | +0.13(+4.28%) |
Apr 12, 2010 | 3.026 | 3.209 | 2.979 | 2.979 | 2,727 | -0.00(-0.12%) |
Apr 09, 2010 | 3.172 | 3.172 | 2.946 | 2.982 | 7,816 | -0.15(-4.88%) |
Apr 08, 2010 | 3.034 | 3.209 | 3.034 | 3.136 | 6,918 | +0.23(+7.77%) |
Apr 07, 2010 | 2.953 | 3.048 | 2.910 | 2.910 | 5,045 | +0.00(+0.00%) |
Apr 06, 2010 | 2.866 | 2.953 | 2.866 | 2.910 | 5,101 | -0.07(-2.21%) |
Apr 05, 2010 | 2.982 | 2.997 | 2.931 | 2.975 | 6,692 | -0.03(-0.97%) |
Apr 01, 2010 | 2.917 | 3.004 | 3.004 | 3.004 | 1,645 | +0.09(+3.00%) |
Mar 31, 2010 | 2.829 | 2.917 | 2.829 | 2.917 | 1,031 | +0.00(+0.00%) |
Mar 30, 2010 | 2.912 | 2.917 | 2.912 | 2.917 | 2,057 | -0.07(-2.44%) |
Mar 29, 2010 | 2.829 | 3.012 | 2.829 | 2.990 | 3,598 | -0.07(-2.38%) |
Mar 26, 2010 | 3.048 | 3.063 | 2.975 | 3.063 | 3,158 | +0.21(+7.42%) |
Mar 25, 2010 | 2.837 | 2.910 | 2.560 | 2.851 | 7,823 | -0.17(-5.56%) |
Mar 24, 2010 | 3.048 | 3.063 | 2.822 | 3.019 | 7,357 | -0.04(-1.43%) |
Mar 23, 2010 | 2.917 | 3.063 | 2.807 | 3.063 | 12,521 | +0.24(+8.53%) |
Mar 19, 2010 | 2.822 | 2.822 | 2.822 | 2.822 | 0 | +0.01(+0.52%) |
Mar 18, 2010 | 2.917 | 2.917 | 2.807 | 2.807 | 996 | -0.12(-4.23%) |
Mar 17, 2010 | 2.968 | 2.968 | 2.931 | 2.931 | 6,171 | +0.00(+0.00%) |
Mar 16, 2010 | 2.902 | 2.931 | 2.821 | 2.931 | 5,434 | +0.11(+3.88%) |
Mar 15, 2010 | 2.844 | 2.910 | 2.822 | 2.822 | 2,580 | -0.09(-3.01%) |
Mar 12, 2010 | 2.985 | 2.990 | 2.910 | 2.910 | 2,480 | -0.08(-2.68%) |
Mar 11, 2010 | 2.953 | 2.990 | 2.867 | 2.990 | 1,220 | -0.00(-0.00%) |
Mar 10, 2010 | 3.012 | 3.012 | 2.917 | 2.990 | 4,707 | -0.02(-0.73%) |
Mar 09, 2010 | 3.012 | 3.012 | 3.012 | 3.012 | 145 | +0.01(+0.24%) |
Mar 08, 2010 | 2.997 | 3.004 | 2.997 | 3.004 | 1,371 | +0.00(+0.00%) |
Mar 05, 2010 | 2.844 | 3.004 | 2.844 | 3.004 | 3,976 | +0.18(+6.29%) |
Mar 04, 2010 | 2.961 | 2.982 | 2.826 | 2.826 | 2,238 | -0.18(-5.92%) |
Mar 03, 2010 | 2.961 | 3.004 | 2.946 | 3.004 | 3,016 | +0.13(+4.57%) |
Mar 02, 2010 | 2.793 | 2.964 | 2.778 | 2.873 | 3,291 | -0.01(-0.25%) |