Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.538 | 3.538 | 3.470 | 3.515 | 674 | +0.11(+3.13%) |
May 27, 2010 | 3.408 | 3.408 | 3.408 | 3.408 | 337 | -0.04(-1.03%) |
May 26, 2010 | 3.444 | 3.444 | 3.426 | 3.443 | 3,146 | +0.06(+1.84%) |
May 25, 2010 | 3.381 | 3.381 | 3.381 | 3.381 | 126 | +0.04(+1.06%) |
May 24, 2010 | 3.346 | 3.390 | 3.346 | 3.346 | 1,198 | +0.10(+3.01%) |
May 21, 2010 | 3.205 | 3.248 | 3.205 | 3.248 | 337 | -0.09(-2.67%) |
May 20, 2010 | 3.399 | 3.399 | 3.337 | 3.337 | 337 | -0.02(-0.53%) |
May 19, 2010 | 3.390 | 3.639 | 3.337 | 3.355 | 13,190 | -0.08(-2.33%) |
May 18, 2010 | 3.648 | 3.648 | 3.435 | 3.435 | 3,259 | +0.01(+0.26%) |
May 17, 2010 | 3.452 | 3.509 | 3.395 | 3.426 | 3,073 | -0.05(-1.53%) |
May 14, 2010 | 3.444 | 3.559 | 3.439 | 3.479 | 10,271 | +0.01(+0.26%) |
May 13, 2010 | 3.559 | 3.559 | 3.470 | 3.470 | 224 | -0.08(-2.25%) |
May 12, 2010 | 3.559 | 3.559 | 3.402 | 3.550 | 5,478 | -0.06(-1.73%) |
May 11, 2010 | 3.639 | 3.693 | 3.559 | 3.613 | 2,472 | +0.05(+1.50%) |
May 10, 2010 | 3.417 | 3.559 | 3.381 | 3.559 | 561 | +0.00(+0.00%) |
May 07, 2010 | 3.292 | 3.559 | 3.292 | 3.559 | 1,727 | +0.00(+0.00%) |
May 06, 2010 | 3.595 | 3.616 | 3.559 | 3.559 | 2,528 | -0.04(-0.99%) |
May 05, 2010 | 3.782 | 3.782 | 3.595 | 3.595 | 1,011 | +0.04(+1.00%) |
May 03, 2010 | 3.559 | 3.559 | 3.559 | 3.559 | 0 | -0.05(-1.46%) |
Apr 30, 2010 | 3.612 | 3.612 | 3.612 | 3.612 | 340 | +0.04(+1.23%) |
Apr 29, 2010 | 3.524 | 3.727 | 3.409 | 3.568 | 26,500 | +0.05(+1.38%) |
Apr 28, 2010 | 3.489 | 3.520 | 3.348 | 3.520 | 74,089 | -0.22(-6.00%) |
Apr 27, 2010 | 3.744 | 3.744 | 3.744 | 3.744 | 794 | +0.00(+0.00%) |
Apr 22, 2010 | 3.744 | 3.744 | 3.744 | 3.744 | 0 | -0.00(-0.00%) |
Apr 21, 2010 | 3.744 | 3.744 | 3.744 | 3.744 | 567 | +0.07(+1.92%) |
Apr 19, 2010 | 3.674 | 3.674 | 3.674 | 3.674 | 0 | +0.08(+2.21%) |
Apr 16, 2010 | 3.524 | 3.594 | 3.436 | 3.594 | 3,012 | +0.07(+2.00%) |
Apr 15, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 1,248 | +0.00(+0.00%) |
Apr 14, 2010 | 3.524 | 3.524 | 3.427 | 3.524 | 6,469 | +0.00(+0.00%) |
Apr 13, 2010 | 3.357 | 3.524 | 3.357 | 3.524 | 3,181 | +0.27(+8.40%) |
Apr 12, 2010 | 3.348 | 3.357 | 3.251 | 3.251 | 726 | -0.27(-7.75%) |
Apr 09, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 1,362 | +0.00(+0.00%) |
Apr 08, 2010 | 3.462 | 3.524 | 3.462 | 3.524 | 1,021 | +0.11(+3.09%) |
Apr 07, 2010 | 3.374 | 3.418 | 3.374 | 3.418 | 1,021 | +0.07(+2.10%) |
Apr 06, 2010 | 3.348 | 3.348 | 3.348 | 3.348 | 1,135 | +0.04(+1.34%) |
Apr 05, 2010 | 3.374 | 3.374 | 3.304 | 3.304 | 946 | +0.00(+0.00%) |
Apr 01, 2010 | 3.304 | 3.304 | 3.304 | 3.304 | 227 | -0.04(-1.32%) |
Mar 31, 2010 | 3.348 | 3.348 | 3.348 | 3.348 | 113 | +0.02(+0.53%) |
Mar 30, 2010 | 3.304 | 3.330 | 3.304 | 3.330 | 227 | +0.03(+0.80%) |
Mar 29, 2010 | 3.119 | 3.304 | 3.119 | 3.304 | 1,532 | +0.00(+0.00%) |
Mar 26, 2010 | 3.154 | 3.304 | 3.154 | 3.304 | 1,986 | +0.02(+0.54%) |
Mar 23, 2010 | 3.286 | 3.286 | 3.286 | 3.286 | 0 | +0.16(+5.07%) |
Mar 22, 2010 | 3.119 | 3.207 | 3.119 | 3.128 | 15,971 | -0.06(-1.93%) |
Mar 18, 2010 | 3.189 | 3.189 | 3.189 | 3.189 | 0 | +0.02(+0.56%) |
Mar 17, 2010 | 3.083 | 3.172 | 3.083 | 3.172 | 12,542 | +0.09(+2.86%) |
Mar 16, 2010 | 3.083 | 3.083 | 2.995 | 3.083 | 10,127 | +0.00(+0.00%) |
Mar 15, 2010 | 3.304 | 3.304 | 3.083 | 3.083 | 567 | -0.22(-6.67%) |
Mar 12, 2010 | 3.304 | 3.304 | 3.304 | 3.304 | 2,270 | -0.00(-0.00%) |
Mar 11, 2010 | 3.304 | 3.304 | 3.304 | 3.304 | 1,475 | -0.04(-1.31%) |
Mar 10, 2010 | 3.357 | 3.357 | 3.348 | 3.348 | 567 | -0.16(-4.52%) |
Mar 08, 2010 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.42(+13.71%) |
Mar 04, 2010 | 3.083 | 3.083 | 3.083 | 3.083 | 0 | +0.09(+2.94%) |