Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.346 | 3.362 | 3.346 | 3.358 | 484,097 | +0.01(+0.24%) |
May 23, 2011 | 3.339 | 3.354 | 3.339 | 3.350 | 552,627 | -0.01(-0.35%) |
May 20, 2011 | 3.331 | 3.362 | 3.331 | 3.362 | 557,081 | +0.03(+0.95%) |
May 19, 2011 | 3.319 | 3.339 | 3.319 | 3.331 | 603,812 | +0.01(+0.24%) |
May 18, 2011 | 3.311 | 3.323 | 3.307 | 3.323 | 554,179 | +0.01(+0.36%) |
May 17, 2011 | 3.307 | 3.319 | 3.291 | 3.311 | 826,216 | +0.01(+0.24%) |
May 16, 2011 | 3.287 | 3.303 | 3.279 | 3.303 | 746,312 | +0.01(+0.36%) |
May 13, 2011 | 3.295 | 3.298 | 3.275 | 3.291 | 669,847 | -0.01(-0.36%) |
May 12, 2011 | 3.256 | 3.303 | 3.256 | 3.303 | 867,989 | +0.02(+0.48%) |
May 11, 2011 | 3.291 | 3.291 | 3.267 | 3.287 | 630,710 | +0.01(+0.18%) |
May 10, 2011 | 3.262 | 3.297 | 3.262 | 3.281 | 727,591 | +0.02(+0.60%) |
May 09, 2011 | 3.242 | 3.273 | 3.242 | 3.262 | 584,956 | +0.02(+0.61%) |
May 06, 2011 | 3.238 | 3.262 | 3.238 | 3.242 | 652,286 | +0.01(+0.37%) |
May 05, 2011 | 3.242 | 3.246 | 3.226 | 3.230 | 684,057 | -0.01(-0.36%) |
May 04, 2011 | 3.242 | 3.250 | 3.234 | 3.242 | 663,180 | -0.01(-0.24%) |
May 03, 2011 | 3.246 | 3.258 | 3.238 | 3.250 | 487,210 | +0.01(+0.24%) |
May 02, 2011 | 3.246 | 3.250 | 3.238 | 3.242 | 683,581 | -0.00(-0.12%) |
Apr 29, 2011 | 3.234 | 3.250 | 3.234 | 3.246 | 467,870 | -0.00(-0.12%) |
Apr 28, 2011 | 3.242 | 3.250 | 3.234 | 3.250 | 597,178 | +0.01(+0.24%) |
Apr 27, 2011 | 3.242 | 3.254 | 3.222 | 3.242 | 874,064 | -0.01(-0.24%) |
Apr 26, 2011 | 3.222 | 3.250 | 3.222 | 3.250 | 713,328 | +0.02(+0.61%) |
Apr 25, 2011 | 3.234 | 3.238 | 3.222 | 3.230 | 515,101 | -0.02(-0.60%) |
Apr 21, 2011 | 3.218 | 3.250 | 3.210 | 3.250 | 621,476 | +0.03(+0.85%) |
Apr 20, 2011 | 3.222 | 3.234 | 3.207 | 3.222 | 860,208 | +0.00(+0.00%) |
Apr 19, 2011 | 3.195 | 3.222 | 3.195 | 3.222 | 412,765 | +0.02(+0.74%) |
Apr 18, 2011 | 3.203 | 3.210 | 3.183 | 3.199 | 570,270 | -0.00(-0.12%) |
Apr 15, 2011 | 3.222 | 3.230 | 3.199 | 3.203 | 739,137 | -0.04(-1.09%) |
Apr 14, 2011 | 3.199 | 3.238 | 3.191 | 3.238 | 493,038 | +0.02(+0.73%) |
Apr 13, 2011 | 3.207 | 3.214 | 3.195 | 3.214 | 362,322 | +0.01(+0.31%) |
Apr 12, 2011 | 3.201 | 3.212 | 3.177 | 3.205 | 529,912 | -0.01(-0.36%) |
Apr 11, 2011 | 3.212 | 3.224 | 3.201 | 3.216 | 651,192 | -0.01(-0.24%) |
Apr 08, 2011 | 3.224 | 3.228 | 3.208 | 3.224 | 468,089 | -0.01(-0.24%) |
Apr 07, 2011 | 3.220 | 3.236 | 3.220 | 3.232 | 507,441 | +0.00(+0.00%) |
Apr 06, 2011 | 3.205 | 3.232 | 3.205 | 3.232 | 779,467 | +0.02(+0.61%) |
Apr 05, 2011 | 3.201 | 3.216 | 3.193 | 3.212 | 609,958 | -0.00(-0.12%) |
Apr 04, 2011 | 3.208 | 3.220 | 3.201 | 3.216 | 574,131 | +0.01(+0.24%) |
Apr 01, 2011 | 3.283 | 3.283 | 3.208 | 3.208 | 523,622 | -0.02(-0.72%) |
Mar 31, 2011 | 3.197 | 3.232 | 3.197 | 3.232 | 623,354 | +0.03(+0.85%) |
Mar 30, 2011 | 3.208 | 3.218 | 3.201 | 3.205 | 547,751 | +0.00(+0.00%) |
Mar 29, 2011 | 3.220 | 3.220 | 3.201 | 3.205 | 555,816 | -0.02(-0.49%) |
Mar 28, 2011 | 3.208 | 3.220 | 3.197 | 3.220 | 663,961 | +0.00(+0.00%) |
Mar 25, 2011 | 3.189 | 3.232 | 3.189 | 3.220 | 675,387 | +0.04(+1.23%) |
Mar 24, 2011 | 3.212 | 3.220 | 3.181 | 3.181 | 637,698 | -0.03(-0.97%) |
Mar 23, 2011 | 3.208 | 3.212 | 3.189 | 3.212 | 549,211 | -0.01(-0.24%) |
Mar 22, 2011 | 3.197 | 3.220 | 3.193 | 3.220 | 431,394 | +0.01(+0.24%) |
Mar 21, 2011 | 3.200 | 3.212 | 3.189 | 3.212 | 582,160 | +0.02(+0.49%) |
Mar 18, 2011 | 3.158 | 3.197 | 3.154 | 3.197 | 494,447 | +0.04(+1.24%) |
Mar 17, 2011 | 3.154 | 3.162 | 3.138 | 3.158 | 455,387 | +0.02(+0.62%) |
Mar 16, 2011 | 3.185 | 3.185 | 3.138 | 3.138 | 506,506 | -0.05(-1.47%) |
Mar 15, 2011 | 3.169 | 3.193 | 3.166 | 3.185 | 715,172 | -0.01(-0.24%) |
Mar 14, 2011 | 3.166 | 3.208 | 3.162 | 3.193 | 515,045 | +0.01(+0.24%) |
Mar 11, 2011 | 3.134 | 3.201 | 3.134 | 3.185 | 415,518 | -0.00(-0.06%) |
Mar 10, 2011 | 3.179 | 3.199 | 3.168 | 3.187 | 667,276 | +0.01(+0.24%) |
Mar 09, 2011 | 3.191 | 3.199 | 3.175 | 3.179 | 457,508 | -0.01(-0.24%) |
Mar 08, 2011 | 3.164 | 3.195 | 3.164 | 3.187 | 555,962 | +0.03(+0.86%) |
Mar 07, 2011 | 3.172 | 3.187 | 3.140 | 3.160 | 757,935 | -0.02(-0.49%) |
Mar 04, 2011 | 3.203 | 3.203 | 3.160 | 3.175 | 1,152,000 | -0.03(-0.85%) |
Mar 03, 2011 | 3.160 | 3.203 | 3.148 | 3.203 | 2,148,087 | +0.06(+1.98%) |
Mar 02, 2011 | 3.164 | 3.199 | 3.140 | 3.140 | 1,746,246 | -0.02(-0.61%) |