Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.448 | 3.465 | 3.448 | 3.465 | 8,145 | -0.03(-0.83%) |
May 23, 2011 | 3.511 | 3.513 | 3.481 | 3.494 | 45,288 | -0.08(-2.23%) |
May 20, 2011 | 3.551 | 3.574 | 3.534 | 3.574 | 17,593 | -0.05(-1.46%) |
May 19, 2011 | 3.615 | 3.627 | 3.615 | 3.627 | 27,694 | +0.05(+1.27%) |
May 18, 2011 | 3.541 | 3.581 | 3.541 | 3.581 | 33,363 | +0.07(+2.08%) |
May 17, 2011 | 3.496 | 3.523 | 3.496 | 3.508 | 130,439 | -0.02(-0.61%) |
May 16, 2011 | 3.576 | 3.592 | 3.530 | 3.530 | 72,591 | -0.07(-2.04%) |
May 13, 2011 | 3.673 | 3.673 | 3.603 | 3.603 | 35,334 | -0.06(-1.51%) |
May 12, 2011 | 3.571 | 3.659 | 3.571 | 3.659 | 34,617 | +0.06(+1.76%) |
May 11, 2011 | 3.608 | 3.616 | 3.565 | 3.595 | 42,030 | -0.04(-1.16%) |
May 10, 2011 | 3.614 | 3.643 | 3.611 | 3.638 | 47,324 | +0.08(+2.30%) |
May 09, 2011 | 3.519 | 3.564 | 3.519 | 3.556 | 70,310 | +0.01(+0.22%) |
May 06, 2011 | 3.567 | 3.569 | 3.546 | 3.548 | 39,602 | +0.04(+1.05%) |
May 05, 2011 | 3.457 | 3.535 | 3.457 | 3.511 | 64,120 | +0.01(+0.16%) |
May 04, 2011 | 3.508 | 3.513 | 3.502 | 3.506 | 36,654 | -0.04(-1.11%) |
May 03, 2011 | 3.576 | 3.576 | 3.524 | 3.545 | 57,587 | -0.03(-0.74%) |
May 02, 2011 | 3.571 | 3.571 | 3.571 | 3.571 | 108,088 | +0.01(+0.36%) |
Apr 29, 2011 | 3.554 | 3.568 | 3.537 | 3.558 | 84,793 | +0.01(+0.30%) |
Apr 28, 2011 | 3.534 | 3.548 | 3.530 | 3.548 | 63,093 | +0.04(+1.03%) |
Apr 27, 2011 | 3.495 | 3.512 | 3.492 | 3.511 | 91,472 | +0.06(+1.69%) |
Apr 26, 2011 | 3.460 | 3.475 | 3.451 | 3.453 | 108,789 | +0.02(+0.48%) |
Apr 25, 2011 | 3.436 | 3.436 | 3.436 | 3.436 | 5,294 | +0.01(+0.33%) |
Apr 21, 2011 | 3.412 | 3.427 | 3.411 | 3.425 | 36,768 | +0.02(+0.50%) |
Apr 20, 2011 | 3.392 | 3.430 | 3.392 | 3.408 | 73,063 | +0.10(+3.10%) |
Apr 19, 2011 | 3.302 | 3.306 | 3.288 | 3.306 | 64,674 | +0.02(+0.57%) |
Apr 18, 2011 | 3.249 | 3.287 | 3.249 | 3.287 | 6,825 | -0.06(-1.90%) |
Apr 15, 2011 | 3.333 | 3.350 | 3.333 | 3.350 | 8,145 | +0.05(+1.43%) |
Apr 14, 2011 | 3.303 | 3.303 | 3.303 | 3.303 | 2,606 | +0.01(+0.20%) |
Apr 13, 2011 | 3.333 | 3.337 | 3.291 | 3.296 | 10,360 | -0.00(-0.09%) |
Apr 12, 2011 | 3.293 | 3.320 | 3.293 | 3.299 | 35,839 | -0.03(-0.83%) |
Apr 11, 2011 | 3.332 | 3.337 | 3.309 | 3.327 | 12,723 | -0.02(-0.47%) |
Apr 08, 2011 | 3.335 | 3.344 | 3.335 | 3.343 | 19,842 | -0.02(-0.69%) |
Apr 07, 2011 | 3.363 | 3.367 | 3.312 | 3.366 | 39,374 | +0.01(+0.16%) |
Apr 06, 2011 | 3.360 | 3.360 | 3.360 | 3.360 | 1,629 | +0.00(+0.00%) |
Apr 05, 2011 | 3.378 | 3.387 | 3.360 | 3.360 | 5,375 | +0.04(+1.11%) |
Apr 04, 2011 | 3.323 | 3.323 | 3.323 | 3.323 | 3,258 | +0.02(+0.53%) |
Apr 01, 2011 | 3.307 | 3.353 | 3.304 | 3.306 | 45,613 | +0.05(+1.40%) |
Mar 31, 2011 | 3.258 | 3.260 | 3.258 | 3.260 | 15,443 | -0.04(-1.22%) |
Mar 30, 2011 | 3.284 | 3.307 | 3.255 | 3.301 | 37,647 | +0.07(+2.05%) |
Mar 29, 2011 | 3.212 | 3.236 | 3.212 | 3.234 | 37,631 | +0.06(+1.74%) |
Mar 28, 2011 | 3.234 | 3.240 | 3.179 | 3.179 | 26,065 | -0.06(-1.71%) |
Mar 25, 2011 | 3.260 | 3.260 | 3.234 | 3.234 | 18,897 | +0.00(+0.12%) |
Mar 24, 2011 | 3.165 | 3.230 | 3.156 | 3.230 | 70,555 | +0.09(+2.91%) |
Mar 23, 2011 | 3.083 | 3.146 | 3.082 | 3.139 | 22,904 | +0.03(+1.11%) |
Mar 22, 2011 | 3.108 | 3.114 | 3.101 | 3.105 | 100,138 | -0.04(-1.17%) |
Mar 21, 2011 | 3.147 | 3.147 | 3.134 | 3.142 | 24,924 | +0.10(+3.25%) |
Mar 18, 2011 | 3.067 | 3.067 | 3.043 | 3.043 | 11,419 | +0.01(+0.45%) |
Mar 17, 2011 | 3.083 | 3.086 | 3.029 | 3.029 | 39,113 | -0.01(-0.40%) |
Mar 16, 2011 | 3.094 | 3.098 | 2.994 | 3.042 | 215,965 | -0.07(-2.21%) |
Mar 15, 2011 | 3.166 | 3.127 | 3.110 | 3.110 | 56,007 | -0.06(-1.76%) |
Mar 14, 2011 | 3.185 | 3.185 | 3.117 | 3.166 | 33,053 | -0.08(-2.33%) |
Mar 11, 2011 | 3.161 | 3.242 | 3.161 | 3.242 | 36,165 | +0.04(+1.11%) |
Mar 10, 2011 | 3.232 | 3.254 | 3.191 | 3.206 | 60,259 | -0.04(-1.38%) |
Mar 08, 2011 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.05(+1.65%) |
Mar 07, 2011 | 3.256 | 3.256 | 3.159 | 3.198 | 35,676 | -0.05(-1.64%) |
Mar 04, 2011 | 3.294 | 3.294 | 3.215 | 3.252 | 363,266 | -0.05(-1.45%) |
Mar 03, 2011 | 3.278 | 3.303 | 3.274 | 3.299 | 16,290 | +0.09(+2.93%) |
Mar 02, 2011 | 3.206 | 3.206 | 3.182 | 3.206 | 34,210 | +0.02(+0.71%) |