Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.740 | 3.820 | 3.600 | 3.690 | 18,300 | -0.05(-1.34%) |
May 23, 2011 | 3.670 | 3.740 | 3.542 | 3.740 | 1,360 | -0.01(-0.27%) |
May 20, 2011 | 3.240 | 3.750 | 3.240 | 3.750 | 18,399 | +0.28(+8.07%) |
May 19, 2011 | 3.420 | 3.700 | 3.400 | 3.470 | 15,454 | -0.03(-0.86%) |
May 18, 2011 | 3.160 | 3.500 | 3.160 | 3.500 | 17,661 | +0.50(+16.67%) |
May 17, 2011 | 3.240 | 3.260 | 3.000 | 3.000 | 9,600 | -0.23(-7.03%) |
May 16, 2011 | 3.200 | 3.350 | 3.150 | 3.227 | 6,450 | -0.13(-3.96%) |
May 13, 2011 | 3.200 | 3.370 | 3.168 | 3.360 | 2,400 | -0.02(-0.59%) |
May 12, 2011 | 3.180 | 3.410 | 3.160 | 3.380 | 2,300 | -0.03(-0.88%) |
May 11, 2011 | 3.420 | 3.440 | 3.410 | 3.410 | 1,640 | +0.00(+0.00%) |
May 10, 2011 | 3.410 | 3.430 | 3.170 | 3.410 | 11,300 | -0.08(-2.29%) |
May 09, 2011 | 3.350 | 3.490 | 3.080 | 3.490 | 16,422 | +0.11(+3.25%) |
May 06, 2011 | 3.650 | 3.800 | 3.320 | 3.380 | 31,655 | -0.27(-7.40%) |
May 05, 2011 | 3.632 | 3.650 | 3.600 | 3.650 | 3,400 | -0.04(-1.08%) |
May 04, 2011 | 3.830 | 3.830 | 3.650 | 3.690 | 1,240 | +0.01(+0.27%) |
May 03, 2011 | 3.790 | 3.860 | 3.600 | 3.680 | 10,996 | -0.05(-1.34%) |
May 02, 2011 | 3.730 | 3.840 | 3.690 | 3.730 | 3,603 | -0.16(-4.11%) |
Apr 29, 2011 | 3.950 | 3.950 | 3.690 | 3.890 | 7,200 | -0.03(-0.76%) |
Apr 28, 2011 | 3.860 | 4.000 | 3.820 | 3.920 | 2,250 | +0.04(+1.03%) |
Apr 27, 2011 | 3.830 | 3.980 | 3.800 | 3.880 | 2,115 | -0.01(-0.26%) |
Apr 26, 2011 | 3.990 | 3.990 | 3.850 | 3.890 | 1,576 | -0.03(-0.77%) |
Apr 25, 2011 | 3.900 | 3.950 | 3.820 | 3.920 | 700 | +0.06(+1.55%) |
Apr 21, 2011 | 3.900 | 3.980 | 3.800 | 3.860 | 3,700 | +0.00(+0.00%) |
Apr 20, 2011 | 3.720 | 3.895 | 3.700 | 3.860 | 2,987 | +0.07(+1.85%) |
Apr 19, 2011 | 3.840 | 4.000 | 3.770 | 3.790 | 6,092 | -0.09(-2.32%) |
Apr 18, 2011 | 3.620 | 3.887 | 3.620 | 3.880 | 1,350 | +0.01(+0.26%) |
Apr 15, 2011 | 3.900 | 3.900 | 3.750 | 3.870 | 3,400 | -0.02(-0.51%) |
Apr 14, 2011 | 3.899 | 3.899 | 3.890 | 3.890 | 500 | +0.01(+0.26%) |
Apr 13, 2011 | 3.900 | 3.900 | 3.880 | 3.880 | 425 | -0.05(-1.27%) |
Apr 12, 2011 | 3.870 | 4.030 | 3.860 | 3.930 | 6,060 | -0.09(-2.24%) |
Apr 11, 2011 | 4.040 | 4.040 | 3.900 | 4.020 | 4,200 | -0.06(-1.47%) |
Apr 08, 2011 | 4.040 | 4.080 | 3.850 | 4.080 | 1,613 | -0.01(-0.24%) |
Apr 07, 2011 | 4.150 | 4.150 | 4.050 | 4.090 | 8,387 | +0.01(+0.25%) |
Apr 06, 2011 | 4.080 | 4.090 | 3.910 | 4.080 | 4,801 | +0.11(+2.77%) |
Apr 05, 2011 | 3.850 | 4.100 | 3.830 | 3.970 | 16,695 | +0.14(+3.66%) |
Apr 04, 2011 | 3.750 | 3.900 | 3.650 | 3.830 | 11,928 | +0.10(+2.68%) |
Apr 01, 2011 | 3.680 | 3.740 | 3.510 | 3.730 | 5,220 | +0.05(+1.36%) |
Mar 31, 2011 | 3.610 | 3.700 | 3.600 | 3.680 | 16,770 | -0.01(-0.27%) |
Mar 30, 2011 | 3.650 | 3.690 | 3.650 | 3.690 | 14,050 | +0.00(+0.00%) |
Mar 29, 2011 | 3.660 | 3.699 | 3.560 | 3.690 | 19,150 | -0.01(-0.27%) |
Mar 28, 2011 | 3.750 | 3.780 | 3.530 | 3.700 | 27,942 | -0.08(-2.12%) |
Mar 25, 2011 | 3.750 | 4.090 | 3.500 | 3.780 | 65,809 | -0.22(-5.50%) |
Mar 24, 2011 | 4.200 | 4.200 | 4.000 | 4.000 | 16,487 | -0.17(-4.08%) |
Mar 23, 2011 | 4.100 | 4.190 | 4.100 | 4.170 | 1,850 | +0.04(+0.97%) |
Mar 22, 2011 | 4.110 | 4.150 | 4.060 | 4.130 | 5,541 | +0.08(+1.98%) |
Mar 21, 2011 | 4.000 | 4.050 | 4.000 | 4.050 | 2,600 | +0.00(+0.00%) |
Mar 18, 2011 | 3.900 | 4.170 | 3.900 | 4.050 | 19,999 | -0.09(-2.17%) |
Mar 17, 2011 | 4.100 | 4.140 | 4.000 | 4.140 | 5,688 | +0.00(+0.00%) |
Mar 16, 2011 | 4.200 | 4.200 | 4.000 | 4.140 | 22,918 | -0.01(-0.24%) |
Mar 15, 2011 | 4.300 | 4.300 | 4.150 | 4.150 | 29,400 | -0.15(-3.49%) |
Mar 14, 2011 | 4.320 | 4.340 | 4.250 | 4.300 | 28,470 | -0.14(-3.15%) |
Mar 11, 2011 | 4.300 | 4.450 | 4.300 | 4.440 | 10,813 | -0.01(-0.22%) |
Mar 10, 2011 | 4.410 | 4.450 | 4.400 | 4.450 | 29,655 | +0.05(+1.14%) |
Mar 09, 2011 | 4.400 | 4.430 | 4.400 | 4.400 | 8,900 | +0.00(+0.00%) |
Mar 08, 2011 | 4.400 | 4.420 | 4.390 | 4.400 | 29,425 | +0.00(+0.00%) |
Mar 07, 2011 | 4.410 | 4.450 | 4.280 | 4.400 | 19,743 | +0.03(+0.69%) |
Mar 04, 2011 | 4.330 | 4.370 | 4.330 | 4.370 | 7,550 | -0.02(-0.46%) |
Mar 03, 2011 | 4.350 | 4.430 | 4.350 | 4.390 | 5,800 | +0.01(+0.19%) |
Mar 02, 2011 | 4.290 | 4.490 | 4.290 | 4.382 | 9,500 | +0.06(+1.43%) |