Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.803 | 3.814 | 3.780 | 3.783 | 794,807 | -0.03(-0.80%) |
May 23, 2011 | 3.791 | 3.814 | 3.764 | 3.814 | 581,155 | +0.00(+0.00%) |
May 20, 2011 | 3.795 | 3.814 | 3.770 | 3.814 | 590,770 | +0.02(+0.40%) |
May 19, 2011 | 3.780 | 3.803 | 3.753 | 3.799 | 703,873 | +0.02(+0.51%) |
May 18, 2011 | 3.719 | 3.780 | 3.719 | 3.780 | 647,979 | +0.06(+1.75%) |
May 17, 2011 | 3.707 | 3.730 | 3.703 | 3.715 | 938,998 | -0.02(-0.51%) |
May 16, 2011 | 3.722 | 3.745 | 3.722 | 3.734 | 731,810 | +0.01(+0.31%) |
May 13, 2011 | 3.764 | 3.783 | 3.707 | 3.722 | 1,177,720 | -0.05(-1.32%) |
May 12, 2011 | 3.772 | 3.799 | 3.753 | 3.772 | 513,873 | -0.02(-0.40%) |
May 11, 2011 | 3.806 | 3.810 | 3.753 | 3.787 | 882,929 | +0.00(+0.00%) |
May 10, 2011 | 3.761 | 3.799 | 3.753 | 3.787 | 1,017,617 | +0.04(+1.02%) |
May 09, 2011 | 3.722 | 3.757 | 3.711 | 3.749 | 1,026,829 | +0.03(+0.72%) |
May 06, 2011 | 3.696 | 3.722 | 3.684 | 3.722 | 707,479 | +0.05(+1.25%) |
May 05, 2011 | 3.677 | 3.711 | 3.677 | 3.677 | 758,538 | -0.00(-0.10%) |
May 04, 2011 | 3.699 | 3.719 | 3.680 | 3.680 | 818,926 | +0.00(+0.00%) |
May 03, 2011 | 3.684 | 3.707 | 3.677 | 3.680 | 497,861 | -0.02(-0.50%) |
May 02, 2011 | 3.696 | 3.699 | 3.692 | 3.699 | 608,338 | -0.01(-0.33%) |
Apr 29, 2011 | 3.711 | 3.715 | 3.688 | 3.711 | 623,067 | +0.00(+0.00%) |
Apr 28, 2011 | 3.673 | 3.711 | 3.669 | 3.711 | 829,555 | +0.03(+0.83%) |
Apr 27, 2011 | 3.680 | 3.684 | 3.669 | 3.680 | 571,008 | +0.01(+0.36%) |
Apr 26, 2011 | 3.671 | 3.678 | 3.652 | 3.667 | 917,453 | +0.02(+0.62%) |
Apr 25, 2011 | 3.656 | 3.675 | 3.640 | 3.644 | 762,677 | -0.01(-0.31%) |
Apr 21, 2011 | 3.667 | 3.675 | 3.633 | 3.656 | 934,865 | +0.02(+0.42%) |
Apr 20, 2011 | 3.667 | 3.697 | 3.640 | 3.640 | 1,140,744 | -0.01(-0.31%) |
Apr 19, 2011 | 3.663 | 3.671 | 3.644 | 3.652 | 685,936 | -0.03(-0.72%) |
Apr 18, 2011 | 3.629 | 3.678 | 3.621 | 3.678 | 739,041 | +0.03(+0.73%) |
Apr 15, 2011 | 3.629 | 3.652 | 3.618 | 3.652 | 648,952 | +0.03(+0.73%) |
Apr 14, 2011 | 3.625 | 3.648 | 3.618 | 3.625 | 690,461 | -0.02(-0.62%) |
Apr 13, 2011 | 3.667 | 3.667 | 3.629 | 3.648 | 511,103 | +0.02(+0.52%) |
Apr 12, 2011 | 3.618 | 3.656 | 3.614 | 3.629 | 550,361 | +0.00(+0.10%) |
Apr 11, 2011 | 3.678 | 3.678 | 3.621 | 3.625 | 1,229,554 | +0.01(+0.31%) |
Apr 08, 2011 | 3.629 | 3.637 | 3.603 | 3.614 | 1,033,701 | -0.02(-0.42%) |
Apr 07, 2011 | 3.618 | 3.652 | 3.606 | 3.629 | 728,424 | +0.01(+0.21%) |
Apr 06, 2011 | 3.633 | 3.663 | 3.614 | 3.621 | 958,572 | -0.00(-0.10%) |
Apr 05, 2011 | 3.621 | 3.625 | 3.610 | 3.625 | 665,955 | +0.02(+0.45%) |
Apr 04, 2011 | 3.599 | 3.621 | 3.599 | 3.609 | 780,202 | +0.01(+0.28%) |
Apr 01, 2011 | 3.610 | 3.610 | 3.584 | 3.599 | 606,131 | -0.00(-0.11%) |
Mar 31, 2011 | 3.614 | 3.621 | 3.603 | 3.603 | 658,260 | -0.01(-0.31%) |
Mar 30, 2011 | 3.633 | 3.633 | 3.614 | 3.614 | 575,486 | -0.01(-0.17%) |
Mar 29, 2011 | 3.648 | 3.648 | 3.603 | 3.620 | 841,477 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.627 | 3.589 | 3.620 | 856,675 | +0.03(+0.73%) |
Mar 25, 2011 | 3.586 | 3.608 | 3.585 | 3.593 | 765,399 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.578 | 3.582 | 908,718 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.578 | 3.578 | 910,253 | -0.01(-0.40%) |
Mar 22, 2011 | 3.597 | 3.642 | 3.582 | 3.592 | 1,068,698 | -0.00(-0.02%) |
Mar 21, 2011 | 3.635 | 3.650 | 3.589 | 3.593 | 1,155,800 | -0.03(-0.93%) |
Mar 18, 2011 | 3.616 | 3.635 | 3.616 | 3.627 | 554,878 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.620 | 3.586 | 3.616 | 426,119 | +0.04(+1.16%) |
Mar 16, 2011 | 3.616 | 3.623 | 3.571 | 3.574 | 876,808 | -0.04(-1.15%) |
Mar 15, 2011 | 3.602 | 3.635 | 3.601 | 3.616 | 1,221,984 | -0.02(-0.62%) |
Mar 14, 2011 | 3.642 | 3.653 | 3.623 | 3.638 | 861,515 | -0.00(-0.10%) |
Mar 11, 2011 | 3.605 | 3.646 | 3.593 | 3.642 | 634,611 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.605 | 3.616 | 966,743 | -0.01(-0.31%) |
Mar 09, 2011 | 3.597 | 3.627 | 3.578 | 3.627 | 847,810 | +0.05(+1.48%) |
Mar 08, 2011 | 3.586 | 3.616 | 3.571 | 3.574 | 639,844 | -0.02(-0.42%) |
Mar 07, 2011 | 3.635 | 3.635 | 3.589 | 3.589 | 642,929 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.612 | 3.567 | 3.612 | 513,776 | +0.03(+0.73%) |
Mar 03, 2011 | 3.582 | 3.601 | 3.566 | 3.586 | 558,436 | +0.01(+0.21%) |
Mar 02, 2011 | 3.586 | 3.601 | 3.574 | 3.578 | 658,368 | -0.03(-0.84%) |