Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.900 | 2.930 | 2.850 | 2.900 | 67,350 | +0.04(+1.40%) |
May 23, 2011 | 2.930 | 2.990 | 2.850 | 2.860 | 22,411 | -0.13(-4.35%) |
May 20, 2011 | 3.040 | 3.120 | 2.990 | 2.990 | 27,367 | -0.09(-2.92%) |
May 19, 2011 | 3.090 | 3.105 | 3.040 | 3.080 | 12,121 | +0.02(+0.65%) |
May 18, 2011 | 2.990 | 3.110 | 2.950 | 3.060 | 48,716 | +0.03(+0.99%) |
May 17, 2011 | 2.970 | 3.050 | 2.970 | 3.030 | 15,910 | +0.03(+1.00%) |
May 16, 2011 | 3.100 | 3.120 | 2.950 | 3.000 | 41,814 | -0.10(-3.23%) |
May 13, 2011 | 3.140 | 3.160 | 3.100 | 3.100 | 19,837 | -0.06(-1.90%) |
May 12, 2011 | 3.080 | 3.170 | 3.080 | 3.160 | 15,089 | +0.08(+2.60%) |
May 11, 2011 | 3.250 | 3.250 | 3.000 | 3.080 | 72,493 | -0.17(-5.23%) |
May 10, 2011 | 3.380 | 3.380 | 3.200 | 3.250 | 16,364 | +0.07(+2.20%) |
May 09, 2011 | 3.170 | 3.235 | 3.110 | 3.180 | 51,557 | +0.00(+0.00%) |
May 06, 2011 | 3.290 | 3.290 | 3.140 | 3.180 | 44,647 | -0.06(-1.85%) |
May 05, 2011 | 3.230 | 3.330 | 3.230 | 3.240 | 41,502 | -0.01(-0.31%) |
May 04, 2011 | 3.270 | 3.310 | 3.250 | 3.250 | 20,058 | -0.02(-0.61%) |
May 03, 2011 | 3.310 | 3.310 | 3.260 | 3.270 | 17,217 | -0.06(-1.80%) |
May 02, 2011 | 3.340 | 3.450 | 3.280 | 3.330 | 27,845 | -0.11(-3.20%) |
Apr 29, 2011 | 3.430 | 3.450 | 3.420 | 3.440 | 15,575 | -0.01(-0.29%) |
Apr 28, 2011 | 3.380 | 3.450 | 3.380 | 3.450 | 22,688 | +0.05(+1.47%) |
Apr 27, 2011 | 3.430 | 3.440 | 3.350 | 3.400 | 8,700 | -0.05(-1.45%) |
Apr 26, 2011 | 3.330 | 3.450 | 3.330 | 3.450 | 32,609 | +0.04(+1.17%) |
Apr 25, 2011 | 3.370 | 3.430 | 3.370 | 3.410 | 20,384 | +0.04(+1.19%) |
Apr 21, 2011 | 3.360 | 3.370 | 3.350 | 3.370 | 18,833 | +0.03(+0.90%) |
Apr 20, 2011 | 3.320 | 3.340 | 3.300 | 3.340 | 25,160 | +0.07(+2.14%) |
Apr 19, 2011 | 3.280 | 3.290 | 3.250 | 3.270 | 10,696 | +0.01(+0.31%) |
Apr 18, 2011 | 3.260 | 3.290 | 3.200 | 3.260 | 23,874 | -0.02(-0.61%) |
Apr 15, 2011 | 3.250 | 3.300 | 3.250 | 3.280 | 25,118 | +0.01(+0.31%) |
Apr 14, 2011 | 3.300 | 3.320 | 3.150 | 3.270 | 282,934 | -0.05(-1.51%) |
Apr 13, 2011 | 3.350 | 3.360 | 3.320 | 3.320 | 27,291 | -0.03(-0.90%) |
Apr 12, 2011 | 3.300 | 3.450 | 3.300 | 3.350 | 23,214 | +0.06(+1.82%) |
Apr 11, 2011 | 3.300 | 3.310 | 3.280 | 3.290 | 35,544 | -0.01(-0.30%) |
Apr 08, 2011 | 3.370 | 3.370 | 3.300 | 3.300 | 8,541 | -0.03(-0.90%) |
Apr 07, 2011 | 3.350 | 3.350 | 3.300 | 3.330 | 6,051 | -0.01(-0.30%) |
Apr 06, 2011 | 3.390 | 3.390 | 3.300 | 3.340 | 12,458 | -0.04(-1.18%) |
Apr 05, 2011 | 3.310 | 3.380 | 3.260 | 3.380 | 29,880 | -0.02(-0.59%) |
Apr 04, 2011 | 3.400 | 3.430 | 3.320 | 3.400 | 25,479 | +0.00(+0.00%) |
Apr 01, 2011 | 3.430 | 3.430 | 3.160 | 3.400 | 13,675 | +0.00(+0.00%) |
Mar 31, 2011 | 3.320 | 3.420 | 3.300 | 3.400 | 40,381 | +0.05(+1.49%) |
Mar 30, 2011 | 3.400 | 3.430 | 3.300 | 3.350 | 47,517 | -0.05(-1.47%) |
Mar 29, 2011 | 3.320 | 3.400 | 3.300 | 3.400 | 14,039 | +0.07(+2.10%) |
Mar 28, 2011 | 3.340 | 3.350 | 3.300 | 3.330 | 7,743 | +0.01(+0.30%) |
Mar 25, 2011 | 3.330 | 3.330 | 3.300 | 3.320 | 15,064 | -0.01(-0.30%) |
Mar 24, 2011 | 3.380 | 3.380 | 3.320 | 3.330 | 39,765 | -0.05(-1.48%) |
Mar 23, 2011 | 3.370 | 3.390 | 3.330 | 3.380 | 17,130 | -0.01(-0.29%) |
Mar 22, 2011 | 3.430 | 3.430 | 3.360 | 3.390 | 8,507 | -0.03(-0.88%) |
Mar 21, 2011 | 3.370 | 3.470 | 3.350 | 3.420 | 30,314 | +0.07(+2.09%) |
Mar 18, 2011 | 3.340 | 3.420 | 3.300 | 3.350 | 54,827 | +0.06(+1.82%) |
Mar 17, 2011 | 3.350 | 3.350 | 3.260 | 3.290 | 21,416 | +0.01(+0.30%) |
Mar 16, 2011 | 3.280 | 3.310 | 3.200 | 3.280 | 77,263 | -0.02(-0.61%) |
Mar 15, 2011 | 3.190 | 3.330 | 3.190 | 3.300 | 18,294 | +0.00(+0.00%) |
Mar 14, 2011 | 3.360 | 3.360 | 3.300 | 3.300 | 26,995 | -0.10(-2.94%) |
Mar 11, 2011 | 3.390 | 3.470 | 3.360 | 3.400 | 23,886 | +0.01(+0.29%) |
Mar 10, 2011 | 3.590 | 3.600 | 3.390 | 3.390 | 29,609 | -0.28(-7.63%) |
Mar 09, 2011 | 3.570 | 3.670 | 3.490 | 3.670 | 15,140 | +0.08(+2.23%) |
Mar 08, 2011 | 3.410 | 3.590 | 3.400 | 3.590 | 10,473 | +0.20(+5.90%) |
Mar 07, 2011 | 3.500 | 3.510 | 3.380 | 3.390 | 31,409 | -0.10(-2.87%) |
Mar 04, 2011 | 3.670 | 3.670 | 3.470 | 3.490 | 21,868 | -0.20(-5.42%) |
Mar 03, 2011 | 3.690 | 3.700 | 3.580 | 3.690 | 28,795 | +0.04(+1.10%) |
Mar 02, 2011 | 3.470 | 3.670 | 3.460 | 3.650 | 20,715 | +0.18(+5.19%) |