Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.326 | 3.326 | 3.326 | 3.326 | 0 | -0.02(-0.64%) |
May 27, 2010 | 3.348 | 3.348 | 3.337 | 3.348 | 0 | +0.15(+4.76%) |
May 26, 2010 | 3.196 | 3.217 | 3.196 | 3.196 | 0 | +0.03(+0.87%) |
May 25, 2010 | 3.168 | 3.168 | 3.156 | 3.168 | 0 | -0.05(-1.60%) |
May 24, 2010 | 3.220 | 3.228 | 3.220 | 3.220 | 0 | -0.02(-0.54%) |
May 21, 2010 | 3.225 | 3.264 | 3.197 | 3.237 | 0 | +0.01(+0.36%) |
May 20, 2010 | 3.225 | 3.264 | 3.225 | 3.225 | 0 | -0.13(-3.97%) |
May 19, 2010 | 3.359 | 3.359 | 3.357 | 3.359 | 0 | +0.01(+0.27%) |
May 18, 2010 | 3.350 | 3.376 | 3.350 | 3.350 | 0 | -0.14(-3.98%) |
May 17, 2010 | 3.489 | 3.489 | 3.470 | 3.489 | 0 | +0.03(+0.93%) |
May 14, 2010 | 3.457 | 3.457 | 3.457 | 0 | -0.08(-2.36%) | |
May 13, 2010 | 3.541 | 3.563 | 3.541 | 3.541 | 0 | -0.04(-0.99%) |
May 12, 2010 | 3.576 | 3.576 | 3.566 | 3.576 | 0 | +0.04(+1.13%) |
May 11, 2010 | 3.536 | 3.536 | 3.535 | 3.536 | 0 | -0.01(-0.18%) |
May 10, 2010 | 3.542 | 3.542 | 3.539 | 3.542 | 0 | +0.11(+3.36%) |
May 07, 2010 | 3.428 | 3.428 | 3.428 | 0 | +0.05(+1.56%) | |
May 06, 2010 | 3.375 | 3.392 | 3.375 | 3.375 | 0 | -0.17(-4.78%) |
May 05, 2010 | 3.545 | 3.549 | 3.545 | 3.545 | 0 | -0.06(-1.54%) |
May 04, 2010 | 3.600 | 3.613 | 3.600 | 3.600 | 0 | -0.10(-2.64%) |
May 03, 2010 | 3.697 | 3.705 | 3.697 | 3.697 | 0 | +0.04(+1.11%) |
Apr 30, 2010 | 3.738 | 3.762 | 3.657 | 3.657 | 0 | -0.08(-2.17%) |
Apr 29, 2010 | 3.738 | 3.738 | 3.727 | 3.738 | 0 | -0.02(-0.61%) |
Apr 28, 2010 | 3.761 | 3.772 | 3.761 | 3.761 | 0 | +0.08(+2.15%) |
Apr 27, 2010 | 3.682 | 3.689 | 3.682 | 3.682 | 0 | -0.12(-3.28%) |
Apr 26, 2010 | 3.807 | 3.813 | 3.807 | 3.807 | 0 | -0.01(-0.16%) |
Apr 23, 2010 | 3.776 | 3.817 | 3.771 | 3.813 | 0 | +0.04(+0.98%) |
Apr 22, 2010 | 3.776 | 3.776 | 3.771 | 3.776 | 0 | +0.03(+0.83%) |
Apr 21, 2010 | 3.745 | 3.745 | 3.735 | 3.745 | 0 | -0.05(-1.23%) |
Apr 20, 2010 | 3.792 | 3.799 | 3.792 | 3.792 | 0 | -0.01(-0.22%) |
Apr 19, 2010 | 3.800 | 3.807 | 3.800 | 3.800 | 0 | +0.03(+0.85%) |
Apr 16, 2010 | 3.842 | 3.871 | 3.767 | 3.768 | 0 | -0.07(-1.93%) |
Apr 15, 2010 | 3.842 | 3.848 | 3.842 | 3.842 | 0 | -0.02(-0.52%) |
Apr 14, 2010 | 3.862 | 3.862 | 3.855 | 3.862 | 0 | +0.04(+1.09%) |
Apr 13, 2010 | 3.821 | 3.821 | 3.809 | 3.821 | 0 | -0.02(-0.64%) |
Apr 12, 2010 | 3.845 | 3.845 | 3.844 | 3.845 | 0 | -0.04(-1.02%) |
Apr 09, 2010 | 3.889 | 3.930 | 3.878 | 3.885 | 0 | -0.00(-0.12%) |
Apr 08, 2010 | 3.889 | 3.894 | 3.889 | 3.889 | 0 | +0.02(+0.52%) |
Apr 07, 2010 | 3.869 | 3.869 | 3.863 | 3.869 | 0 | -0.09(-2.20%) |
Apr 06, 2010 | 3.956 | 3.968 | 3.956 | 3.956 | 0 | -0.03(-0.85%) |
Apr 05, 2010 | 3.990 | 3.992 | 3.990 | 3.990 | 0 | +0.05(+1.37%) |
Apr 02, 2010 | 3.936 | 3.936 | 3.936 | 0 | +0.07(+1.80%) | |
Apr 01, 2010 | 3.866 | 3.866 | 3.859 | 3.866 | 0 | +0.03(+0.89%) |
Mar 31, 2010 | 3.833 | 3.833 | 3.833 | 3.833 | 0 | -0.03(-0.78%) |
Mar 30, 2010 | 3.862 | 3.866 | 3.862 | 3.862 | 0 | -0.01(-0.27%) |
Mar 29, 2010 | 3.873 | 3.873 | 3.862 | 3.873 | 0 | +0.03(+0.65%) |
Mar 26, 2010 | 3.884 | 3.920 | 3.848 | 3.848 | 0 | -0.04(-0.91%) |
Mar 25, 2010 | 3.884 | 3.901 | 3.884 | 3.884 | 0 | +0.05(+1.26%) |
Mar 24, 2010 | 3.835 | 3.835 | 3.829 | 3.835 | 0 | +0.15(+3.96%) |
Mar 23, 2010 | 3.689 | 3.689 | 3.678 | 3.689 | 0 | +0.03(+0.78%) |
Mar 22, 2010 | 3.660 | 3.662 | 3.660 | 3.660 | 0 | -0.03(-0.93%) |
Mar 19, 2010 | 3.669 | 3.712 | 3.669 | 3.695 | 0 | +0.03(+0.71%) |
Mar 18, 2010 | 3.669 | 3.672 | 3.669 | 3.669 | 0 | +0.04(+1.03%) |
Mar 17, 2010 | 3.631 | 3.642 | 3.631 | 3.631 | 0 | -0.02(-0.53%) |
Mar 16, 2010 | 3.651 | 3.652 | 3.651 | 3.651 | 0 | -0.05(-1.44%) |
Mar 15, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 0 | +0.00(+0.08%) |
Mar 12, 2010 | 3.701 | 3.701 | 3.701 | 0 | -0.02(-0.63%) | |
Mar 11, 2010 | 3.725 | 3.725 | 3.717 | 3.725 | 0 | +0.01(+0.17%) |
Mar 10, 2010 | 3.719 | 3.719 | 3.719 | 3.719 | 0 | +0.02(+0.64%) |
Mar 09, 2010 | 3.695 | 3.699 | 3.695 | 3.695 | 0 | -0.02(-0.40%) |
Mar 08, 2010 | 3.710 | 3.710 | 3.708 | 3.710 | 0 | +0.03(+0.77%) |
Mar 05, 2010 | 3.682 | 3.682 | 3.682 | 0 | +0.08(+2.15%) | |
Mar 04, 2010 | 3.604 | 3.606 | 3.604 | 3.604 | 0 | -0.02(-0.44%) |
Mar 03, 2010 | 3.620 | 3.622 | 3.620 | 3.620 | 0 | +0.01(+0.33%) |
Mar 02, 2010 | 3.608 | 3.614 | 3.608 | 3.608 | 0 | -0.00(-0.06%) |