Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.209 | 3.249 | 3.209 | 3.224 | 161,814 | +0.01(+0.46%) |
May 23, 2011 | 3.204 | 3.209 | 3.190 | 3.209 | 141,375 | +0.01(+0.31%) |
May 20, 2011 | 3.199 | 3.224 | 3.194 | 3.199 | 59,662 | -0.00(-0.15%) |
May 19, 2011 | 3.204 | 3.219 | 3.199 | 3.204 | 80,247 | -0.01(-0.31%) |
May 18, 2011 | 3.204 | 3.219 | 3.199 | 3.214 | 145,712 | +0.02(+0.62%) |
May 17, 2011 | 3.185 | 3.204 | 3.185 | 3.194 | 71,593 | +0.01(+0.31%) |
May 16, 2011 | 3.209 | 3.214 | 3.185 | 3.185 | 45,290 | -0.01(-0.46%) |
May 13, 2011 | 3.170 | 3.219 | 3.170 | 3.199 | 202,655 | +0.02(+0.78%) |
May 12, 2011 | 3.140 | 3.194 | 3.140 | 3.175 | 106,004 | +0.02(+0.63%) |
May 11, 2011 | 3.175 | 3.180 | 3.155 | 3.155 | 104,238 | -0.00(-0.16%) |
May 10, 2011 | 3.180 | 3.199 | 3.155 | 3.160 | 141,696 | -0.01(-0.28%) |
May 09, 2011 | 3.174 | 3.193 | 3.164 | 3.169 | 100,258 | +0.01(+0.31%) |
May 06, 2011 | 3.139 | 3.183 | 3.137 | 3.159 | 138,417 | +0.02(+0.63%) |
May 05, 2011 | 3.124 | 3.144 | 3.115 | 3.139 | 99,107 | +0.02(+0.79%) |
May 04, 2011 | 3.124 | 3.134 | 3.100 | 3.115 | 193,756 | -0.02(-0.78%) |
May 03, 2011 | 3.144 | 3.159 | 3.120 | 3.139 | 126,546 | -0.00(-0.16%) |
May 02, 2011 | 3.139 | 3.144 | 3.139 | 3.144 | 85,279 | +0.01(+0.47%) |
Apr 29, 2011 | 3.129 | 3.139 | 3.110 | 3.129 | 126,211 | +0.02(+0.63%) |
Apr 28, 2011 | 3.105 | 3.124 | 3.095 | 3.110 | 75,455 | +0.01(+0.48%) |
Apr 27, 2011 | 3.095 | 3.105 | 3.080 | 3.095 | 149,315 | -0.00(-0.16%) |
Apr 26, 2011 | 3.115 | 3.124 | 3.100 | 3.100 | 159,031 | -0.00(-0.16%) |
Apr 25, 2011 | 3.124 | 3.139 | 3.105 | 3.105 | 117,010 | -0.03(-1.07%) |
Apr 21, 2011 | 3.129 | 3.139 | 3.120 | 3.138 | 92,472 | +0.02(+0.76%) |
Apr 20, 2011 | 3.120 | 3.134 | 3.085 | 3.115 | 97,953 | +0.04(+1.28%) |
Apr 19, 2011 | 3.115 | 3.115 | 3.070 | 3.075 | 84,129 | -0.04(-1.26%) |
Apr 18, 2011 | 3.065 | 3.115 | 3.046 | 3.115 | 152,111 | +0.07(+2.26%) |
Apr 15, 2011 | 3.056 | 3.060 | 3.041 | 3.046 | 181,296 | -0.01(-0.32%) |
Apr 14, 2011 | 3.036 | 3.056 | 3.026 | 3.056 | 171,037 | +0.02(+0.81%) |
Apr 13, 2011 | 3.085 | 3.110 | 3.026 | 3.031 | 210,720 | -0.05(-1.75%) |
Apr 12, 2011 | 3.100 | 3.105 | 3.080 | 3.085 | 81,127 | -0.00(-0.16%) |
Apr 11, 2011 | 3.144 | 3.144 | 3.080 | 3.090 | 151,467 | -0.05(-1.54%) |
Apr 08, 2011 | 3.124 | 3.148 | 3.114 | 3.138 | 128,374 | +0.00(+0.16%) |
Apr 07, 2011 | 3.124 | 3.133 | 3.109 | 3.133 | 126,974 | +0.01(+0.33%) |
Apr 06, 2011 | 3.128 | 3.133 | 3.114 | 3.123 | 59,533 | +0.00(+0.14%) |
Apr 05, 2011 | 3.104 | 3.133 | 3.099 | 3.119 | 157,065 | +0.02(+0.63%) |
Apr 04, 2011 | 3.099 | 3.133 | 3.099 | 3.099 | 78,128 | +0.00(+0.00%) |
Apr 01, 2011 | 3.133 | 3.133 | 3.099 | 3.099 | 166,146 | -0.02(-0.78%) |
Mar 31, 2011 | 3.138 | 3.138 | 3.104 | 3.124 | 132,128 | +0.01(+0.47%) |
Mar 30, 2011 | 3.109 | 3.119 | 3.094 | 3.109 | 90,767 | -0.01(-0.31%) |
Mar 29, 2011 | 3.080 | 3.119 | 3.065 | 3.119 | 163,745 | +0.04(+1.27%) |
Mar 28, 2011 | 3.055 | 3.080 | 3.055 | 3.080 | 160,148 | +0.03(+1.12%) |
Mar 25, 2011 | 3.055 | 3.075 | 3.036 | 3.045 | 163,004 | -0.02(-0.64%) |
Mar 24, 2011 | 3.084 | 3.084 | 3.050 | 3.065 | 152,258 | -0.02(-0.63%) |
Mar 23, 2011 | 3.060 | 3.094 | 3.036 | 3.084 | 180,211 | +0.02(+0.80%) |
Mar 22, 2011 | 3.040 | 3.060 | 3.036 | 3.060 | 191,563 | -0.01(-0.41%) |
Mar 21, 2011 | 3.075 | 3.075 | 3.065 | 3.073 | 95,986 | +0.00(+0.10%) |
Mar 18, 2011 | 3.089 | 3.094 | 3.055 | 3.070 | 150,138 | -0.02(-0.63%) |
Mar 17, 2011 | 3.099 | 3.099 | 3.070 | 3.089 | 67,824 | +0.01(+0.32%) |
Mar 16, 2011 | 3.099 | 3.104 | 3.080 | 3.080 | 48,430 | -0.01(-0.48%) |
Mar 15, 2011 | 3.089 | 3.104 | 3.089 | 3.094 | 126,007 | -0.01(-0.31%) |
Mar 14, 2011 | 3.094 | 3.104 | 3.080 | 3.104 | 60,973 | +0.02(+0.79%) |
Mar 11, 2011 | 3.109 | 3.119 | 3.070 | 3.080 | 219,098 | -0.05(-1.56%) |
Mar 10, 2011 | 3.089 | 3.128 | 3.075 | 3.128 | 93,934 | +0.03(+1.11%) |
Mar 09, 2011 | 3.124 | 3.138 | 3.089 | 3.094 | 149,631 | -0.02(-0.60%) |
Mar 08, 2011 | 3.079 | 3.127 | 3.074 | 3.113 | 196,485 | +0.01(+0.47%) |
Mar 07, 2011 | 3.079 | 3.113 | 3.074 | 3.098 | 111,674 | +0.03(+0.95%) |
Mar 04, 2011 | 3.079 | 3.084 | 3.069 | 3.069 | 88,627 | +0.00(+0.00%) |
Mar 03, 2011 | 3.089 | 3.098 | 3.059 | 3.069 | 121,589 | -0.03(-0.94%) |
Mar 02, 2011 | 3.089 | 3.103 | 3.089 | 3.098 | 82,311 | +0.00(+0.00%) |