Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.481 | 3.481 | 3.340 | 3.340 | 3,145 | -0.01(-0.17%) |
May 23, 2011 | 3.344 | 3.359 | 3.340 | 3.346 | 4,194 | -0.04(-1.13%) |
May 16, 2011 | 3.384 | 3.384 | 3.384 | 3.384 | 0 | -0.12(-3.48%) |
May 13, 2011 | 3.496 | 3.506 | 3.496 | 3.506 | 4,194 | +0.18(+5.39%) |
May 12, 2011 | 3.327 | 3.327 | 3.327 | 3.327 | 524 | +0.01(+0.39%) |
May 11, 2011 | 3.386 | 3.386 | 3.311 | 3.314 | 6,909 | -0.04(-1.15%) |
May 10, 2011 | 3.354 | 3.354 | 3.352 | 3.352 | 15,884 | +0.02(+0.62%) |
May 09, 2011 | 3.331 | 3.343 | 3.330 | 3.331 | 7,900 | -0.08(-2.33%) |
May 06, 2011 | 3.458 | 3.458 | 3.358 | 3.411 | 5,670 | -0.11(-3.11%) |
May 04, 2011 | 3.671 | 3.520 | 3.520 | 3.520 | 8,471 | +0.02(+0.59%) |
May 02, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.83%) |
Apr 29, 2011 | 3.588 | 3.588 | 3.399 | 3.403 | 2,853 | -0.09(-2.59%) |
Apr 28, 2011 | 3.492 | 3.494 | 3.492 | 3.494 | 1,694 | +0.13(+3.76%) |
Apr 27, 2011 | 3.367 | 3.367 | 3.367 | 3.367 | 1,058 | -0.07(-1.93%) |
Apr 26, 2011 | 3.318 | 3.433 | 3.318 | 3.433 | 1,064 | +0.13(+3.89%) |
Apr 25, 2011 | 3.305 | 3.581 | 3.305 | 3.305 | 6,893 | -0.05(-1.46%) |
Apr 21, 2011 | 3.541 | 3.541 | 3.354 | 3.354 | 9,382 | -0.22(-6.28%) |
Apr 20, 2011 | 3.369 | 3.586 | 3.296 | 3.579 | 19,326 | +0.23(+6.76%) |
Apr 19, 2011 | 3.396 | 3.399 | 3.294 | 3.352 | 10,065 | -0.04(-1.28%) |
Apr 18, 2011 | 3.396 | 3.396 | 3.396 | 3.396 | 2,128 | -0.09(-2.71%) |
Apr 15, 2011 | 3.490 | 3.490 | 3.490 | 3.490 | 529 | +0.09(+2.78%) |
Apr 14, 2011 | 3.396 | 3.396 | 3.396 | 3.396 | 2,139 | +0.00(+0.00%) |
Apr 12, 2011 | 3.396 | 3.396 | 3.396 | 3.396 | 0 | +0.04(+1.30%) |
Apr 11, 2011 | 3.352 | 3.352 | 3.352 | 3.352 | 545 | +0.00(+0.00%) |
Apr 08, 2011 | 3.354 | 3.354 | 3.352 | 3.352 | 3,971 | -0.02(-0.73%) |
Apr 07, 2011 | 3.377 | 3.377 | 3.377 | 3.377 | 1,058 | +0.02(+0.73%) |
Apr 05, 2011 | 3.352 | 3.352 | 3.352 | 3.352 | 0 | -0.01(-0.28%) |
Apr 04, 2011 | 3.362 | 3.362 | 3.362 | 3.362 | 529 | -0.00(-0.04%) |
Apr 01, 2011 | 3.399 | 3.399 | 3.363 | 3.363 | 7,995 | -0.04(-1.07%) |
Mar 31, 2011 | 3.437 | 3.437 | 3.399 | 3.399 | 4,511 | -0.03(-0.83%) |
Mar 30, 2011 | 3.428 | 3.428 | 3.428 | 3.428 | 529 | +0.03(+0.83%) |
Mar 29, 2011 | 3.399 | 3.399 | 3.399 | 3.399 | 1,058 | +0.00(+0.00%) |
Mar 28, 2011 | 3.400 | 3.400 | 3.399 | 3.399 | 2,080 | +0.00(+0.00%) |
Mar 25, 2011 | 3.399 | 3.403 | 3.399 | 3.399 | 6,380 | -0.00(-0.06%) |
Mar 24, 2011 | 3.401 | 3.401 | 3.401 | 3.401 | 529 | +0.00(+0.06%) |
Mar 23, 2011 | 3.475 | 3.475 | 3.399 | 3.399 | 4,924 | -0.00(-0.06%) |
Mar 22, 2011 | 3.401 | 3.401 | 3.401 | 3.401 | 826 | -0.00(-0.01%) |
Mar 21, 2011 | 3.402 | 3.402 | 3.402 | 3.402 | 1,853 | -0.09(-2.58%) |
Mar 17, 2011 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.07%) |
Mar 15, 2011 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.09(+2.65%) |
Mar 11, 2011 | 3.399 | 3.399 | 3.399 | 3.399 | 0 | -0.00(-0.10%) |
Mar 10, 2011 | 3.447 | 3.447 | 3.403 | 3.403 | 4,135 | -0.04(-1.27%) |
Mar 09, 2011 | 3.447 | 3.447 | 3.447 | 3.447 | 2,647 | +0.00(+0.00%) |
Mar 08, 2011 | 3.447 | 3.447 | 3.447 | 3.447 | 2,086 | -0.05(-1.35%) |
Mar 07, 2011 | 3.494 | 3.494 | 3.494 | 3.494 | 529 | +0.00(+0.00%) |
Mar 04, 2011 | 3.398 | 3.494 | 3.398 | 3.494 | 9,424 | +0.05(+1.40%) |
Mar 03, 2011 | 3.405 | 3.446 | 3.405 | 3.446 | 2,398 | -0.02(-0.57%) |
Mar 02, 2011 | 3.466 | 3.466 | 3.465 | 3.465 | 2,366 | +0.02(+0.53%) |