Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.186 | 3.205 | 3.131 | 3.152 | 20,638,190 | -0.00(-0.14%) |
May 23, 2011 | 3.150 | 3.186 | 3.123 | 3.156 | 26,959,012 | -0.12(-3.52%) |
May 20, 2011 | 3.324 | 3.338 | 3.254 | 3.271 | 25,200,500 | -0.08(-2.43%) |
May 19, 2011 | 3.359 | 3.376 | 3.298 | 3.353 | 20,476,110 | +0.02(+0.65%) |
May 18, 2011 | 3.244 | 3.336 | 3.225 | 3.331 | 18,045,010 | +0.09(+2.70%) |
May 17, 2011 | 3.204 | 3.253 | 3.164 | 3.243 | 24,844,272 | +0.00(+0.00%) |
May 16, 2011 | 3.264 | 3.348 | 3.226 | 3.243 | 20,618,256 | -0.06(-1.79%) |
May 13, 2011 | 3.392 | 3.403 | 3.272 | 3.302 | 25,629,164 | -0.08(-2.42%) |
May 12, 2011 | 3.310 | 3.404 | 3.260 | 3.384 | 25,447,942 | +0.05(+1.45%) |
May 11, 2011 | 3.432 | 3.432 | 3.291 | 3.336 | 32,400,962 | -0.11(-3.29%) |
May 10, 2011 | 3.395 | 3.464 | 3.381 | 3.449 | 19,299,080 | +0.08(+2.51%) |
May 09, 2011 | 3.327 | 3.387 | 3.306 | 3.365 | 15,852,733 | +0.05(+1.40%) |
May 06, 2011 | 3.377 | 3.426 | 3.283 | 3.319 | 32,222,860 | +0.03(+1.06%) |
May 05, 2011 | 3.313 | 3.378 | 3.233 | 3.284 | 35,612,496 | -0.09(-2.60%) |
May 04, 2011 | 3.436 | 3.438 | 3.324 | 3.371 | 26,904,260 | -0.07(-1.96%) |
May 03, 2011 | 3.459 | 3.475 | 3.387 | 3.439 | 24,002,916 | -0.03(-1.00%) |
May 02, 2011 | 3.469 | 3.481 | 3.455 | 3.474 | 25,445,070 | -0.03(-0.75%) |
Apr 29, 2011 | 3.473 | 3.502 | 3.459 | 3.500 | 17,433,218 | +0.03(+0.97%) |
Apr 28, 2011 | 3.410 | 3.480 | 3.410 | 3.466 | 19,716,676 | +0.03(+0.99%) |
Apr 27, 2011 | 3.392 | 3.449 | 3.348 | 3.432 | 23,258,984 | +0.06(+1.87%) |
Apr 26, 2011 | 3.312 | 3.388 | 3.307 | 3.369 | 21,452,230 | +0.09(+2.63%) |
Apr 25, 2011 | 3.298 | 3.298 | 3.252 | 3.283 | 14,152,144 | -0.01(-0.37%) |
Apr 21, 2011 | 3.293 | 3.298 | 3.249 | 3.295 | 16,695,500 | +0.05(+1.47%) |
Apr 20, 2011 | 3.230 | 3.266 | 3.223 | 3.247 | 30,815,896 | +0.13(+4.27%) |
Apr 19, 2011 | 3.081 | 3.120 | 3.057 | 3.115 | 15,727,775 | +0.04(+1.45%) |
Apr 18, 2011 | 3.065 | 3.085 | 2.990 | 3.070 | 37,529,796 | -0.10(-3.01%) |
Apr 15, 2011 | 3.154 | 3.195 | 3.129 | 3.165 | 27,588,710 | +0.03(+0.83%) |
Apr 14, 2011 | 3.077 | 3.153 | 3.046 | 3.139 | 23,594,138 | +0.01(+0.24%) |
Apr 13, 2011 | 3.177 | 3.184 | 3.095 | 3.132 | 22,259,412 | -0.01(-0.17%) |
Apr 12, 2011 | 3.151 | 3.168 | 3.097 | 3.137 | 32,063,206 | -0.07(-2.22%) |
Apr 11, 2011 | 3.244 | 3.277 | 3.182 | 3.208 | 16,243,805 | -0.03(-0.96%) |
Apr 08, 2011 | 3.310 | 3.316 | 3.195 | 3.239 | 21,979,058 | -0.03(-0.90%) |
Apr 07, 2011 | 3.276 | 3.314 | 3.222 | 3.269 | 32,304,902 | -0.02(-0.63%) |
Apr 06, 2011 | 3.311 | 3.319 | 3.256 | 3.289 | 21,987,504 | +0.02(+0.74%) |
Apr 05, 2011 | 3.245 | 3.308 | 3.241 | 3.265 | 22,851,418 | +0.00(+0.01%) |
Apr 04, 2011 | 3.279 | 3.295 | 3.237 | 3.265 | 18,634,342 | +0.01(+0.30%) |
Apr 01, 2011 | 3.281 | 3.303 | 3.234 | 3.255 | 24,995,058 | +0.04(+1.13%) |
Mar 31, 2011 | 3.221 | 3.247 | 3.206 | 3.219 | 14,939,415 | -0.01(-0.30%) |
Mar 30, 2011 | 3.216 | 3.257 | 3.201 | 3.228 | 22,523,866 | +0.07(+2.06%) |
Mar 29, 2011 | 3.096 | 3.165 | 3.065 | 3.163 | 23,196,602 | +0.06(+1.97%) |
Mar 28, 2011 | 3.149 | 3.169 | 3.100 | 3.103 | 28,343,366 | -0.02(-0.61%) |
Mar 25, 2011 | 3.118 | 3.165 | 3.101 | 3.121 | 27,069,188 | +0.03(+0.85%) |
Mar 24, 2011 | 3.065 | 3.109 | 3.010 | 3.095 | 30,537,624 | +0.08(+2.82%) |
Mar 23, 2011 | 2.960 | 3.033 | 2.920 | 3.010 | 25,495,216 | +0.02(+0.80%) |
Mar 22, 2011 | 3.018 | 3.027 | 2.977 | 2.987 | 24,450,598 | -0.03(-0.96%) |
Mar 21, 2011 | 3.018 | 3.029 | 2.995 | 3.016 | 21,901,028 | +0.13(+4.52%) |
Mar 18, 2011 | 2.955 | 2.958 | 2.867 | 2.885 | 31,552,550 | +0.04(+1.36%) |
Mar 17, 2011 | 2.861 | 2.885 | 2.802 | 2.846 | 31,293,494 | +0.10(+3.69%) |
Mar 16, 2011 | 2.881 | 2.907 | 2.684 | 2.745 | 73,285,504 | -0.16(-5.66%) |
Mar 15, 2011 | 2.872 | 2.958 | 2.859 | 2.910 | 46,782,024 | -0.10(-3.35%) |
Mar 14, 2011 | 3.002 | 3.040 | 2.939 | 3.011 | 29,813,428 | -0.05(-1.77%) |
Mar 11, 2011 | 2.968 | 3.096 | 2.968 | 3.065 | 30,350,532 | +0.06(+2.10%) |
Mar 10, 2011 | 3.084 | 3.084 | 2.995 | 3.002 | 37,853,856 | -0.18(-5.60%) |
Mar 09, 2011 | 3.172 | 3.210 | 3.123 | 3.180 | 23,641,586 | -0.01(-0.33%) |
Mar 08, 2011 | 3.125 | 3.223 | 3.086 | 3.191 | 23,510,238 | +0.08(+2.65%) |
Mar 07, 2011 | 3.215 | 3.238 | 3.063 | 3.108 | 28,748,678 | -0.08(-2.55%) |
Mar 04, 2011 | 3.258 | 3.261 | 3.126 | 3.189 | 41,867,152 | -0.07(-2.11%) |
Mar 03, 2011 | 3.187 | 3.272 | 3.184 | 3.258 | 29,558,136 | +0.16(+5.16%) |
Mar 02, 2011 | 3.069 | 3.144 | 3.058 | 3.098 | 41,113,064 | +0.02(+0.52%) |