Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.748 | 3.777 | 3.738 | 3.743 | 105,410 | -0.01(-0.26%) |
May 23, 2011 | 3.758 | 3.777 | 3.748 | 3.753 | 129,924 | -0.00(-0.13%) |
May 20, 2011 | 3.758 | 3.777 | 3.748 | 3.758 | 117,814 | +0.00(+0.00%) |
May 19, 2011 | 3.825 | 3.825 | 3.758 | 3.758 | 178,640 | -0.05(-1.27%) |
May 18, 2011 | 3.787 | 3.816 | 3.787 | 3.806 | 144,873 | +0.00(+0.00%) |
May 17, 2011 | 3.762 | 3.806 | 3.762 | 3.806 | 124,348 | +0.04(+1.03%) |
May 16, 2011 | 3.782 | 3.792 | 3.767 | 3.767 | 91,503 | -0.01(-0.26%) |
May 13, 2011 | 3.767 | 3.787 | 3.767 | 3.777 | 122,352 | -0.00(-0.13%) |
May 12, 2011 | 3.782 | 3.816 | 3.767 | 3.782 | 252,169 | -0.04(-1.01%) |
May 11, 2011 | 3.738 | 3.854 | 3.700 | 3.820 | 897,894 | +0.10(+2.56%) |
May 10, 2011 | 3.682 | 3.730 | 3.672 | 3.725 | 220,235 | +0.05(+1.44%) |
May 09, 2011 | 3.663 | 3.691 | 3.648 | 3.672 | 105,268 | +0.00(+0.00%) |
May 06, 2011 | 3.643 | 3.677 | 3.634 | 3.672 | 121,912 | +0.03(+0.92%) |
May 05, 2011 | 3.600 | 3.639 | 3.600 | 3.639 | 100,343 | +0.02(+0.66%) |
May 04, 2011 | 3.605 | 3.615 | 3.581 | 3.615 | 110,973 | +0.01(+0.40%) |
May 03, 2011 | 3.576 | 3.605 | 3.557 | 3.600 | 302,630 | +0.00(+0.13%) |
May 02, 2011 | 3.600 | 3.600 | 3.595 | 3.595 | 98,276 | -0.01(-0.27%) |
Apr 29, 2011 | 3.610 | 3.639 | 3.600 | 3.605 | 131,824 | +0.00(+0.00%) |
Apr 28, 2011 | 3.586 | 3.610 | 3.567 | 3.605 | 144,746 | +0.02(+0.67%) |
Apr 27, 2011 | 3.605 | 3.615 | 3.581 | 3.581 | 207,980 | -0.03(-0.93%) |
Apr 26, 2011 | 3.600 | 3.615 | 3.576 | 3.615 | 135,970 | +0.02(+0.53%) |
Apr 25, 2011 | 3.585 | 3.599 | 3.576 | 3.595 | 78,163 | +0.02(+0.54%) |
Apr 21, 2011 | 3.591 | 3.595 | 3.562 | 3.576 | 128,139 | -0.02(-0.53%) |
Apr 20, 2011 | 3.610 | 3.629 | 3.595 | 3.595 | 93,252 | +0.00(+0.13%) |
Apr 19, 2011 | 3.595 | 3.605 | 3.586 | 3.591 | 84,642 | -0.02(-0.66%) |
Apr 18, 2011 | 3.567 | 3.624 | 3.547 | 3.615 | 107,867 | -0.00(-0.13%) |
Apr 15, 2011 | 3.571 | 3.619 | 3.552 | 3.619 | 254,120 | +0.04(+1.21%) |
Apr 14, 2011 | 3.557 | 3.586 | 3.557 | 3.576 | 96,970 | +0.02(+0.54%) |
Apr 13, 2011 | 3.610 | 3.630 | 3.557 | 3.557 | 225,276 | -0.06(-1.63%) |
Apr 12, 2011 | 3.630 | 3.653 | 3.606 | 3.616 | 134,861 | -0.03(-0.89%) |
Apr 11, 2011 | 3.649 | 3.664 | 3.644 | 3.648 | 52,425 | -0.01(-0.28%) |
Apr 08, 2011 | 3.664 | 3.673 | 3.635 | 3.659 | 128,836 | -0.00(-0.13%) |
Apr 07, 2011 | 3.635 | 3.673 | 3.635 | 3.664 | 82,689 | +0.00(+0.13%) |
Apr 06, 2011 | 3.678 | 3.730 | 3.659 | 3.659 | 208,092 | -0.03(-0.78%) |
Apr 05, 2011 | 3.664 | 3.711 | 3.664 | 3.687 | 105,592 | +0.02(+0.52%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.664 | 3.668 | 109,598 | -0.03(-0.77%) |
Apr 01, 2011 | 3.692 | 3.706 | 3.692 | 3.697 | 130,312 | +0.01(+0.39%) |
Mar 31, 2011 | 3.702 | 3.702 | 3.678 | 3.683 | 103,718 | -0.00(-0.13%) |
Mar 30, 2011 | 3.716 | 3.721 | 3.683 | 3.687 | 113,359 | -0.03(-0.77%) |
Mar 29, 2011 | 3.706 | 3.730 | 3.706 | 3.716 | 128,909 | +0.00(+0.00%) |
Mar 28, 2011 | 3.692 | 3.740 | 3.692 | 3.716 | 161,830 | +0.00(+0.13%) |
Mar 25, 2011 | 3.697 | 3.711 | 3.692 | 3.711 | 76,231 | +0.02(+0.65%) |
Mar 24, 2011 | 3.668 | 3.692 | 3.668 | 3.687 | 93,355 | +0.01(+0.39%) |
Mar 23, 2011 | 3.649 | 3.692 | 3.606 | 3.673 | 169,324 | +0.01(+0.26%) |
Mar 22, 2011 | 3.659 | 3.683 | 3.649 | 3.664 | 146,116 | -0.03(-0.90%) |
Mar 21, 2011 | 3.692 | 3.697 | 3.683 | 3.697 | 159,067 | +0.01(+0.26%) |
Mar 18, 2011 | 3.678 | 3.687 | 3.654 | 3.687 | 114,992 | +0.01(+0.39%) |
Mar 17, 2011 | 3.635 | 3.673 | 3.635 | 3.673 | 128,069 | +0.03(+0.92%) |
Mar 16, 2011 | 3.630 | 3.678 | 3.630 | 3.640 | 259,534 | +0.00(+0.13%) |
Mar 15, 2011 | 3.621 | 3.646 | 3.621 | 3.635 | 127,679 | -0.01(-0.26%) |
Mar 14, 2011 | 3.678 | 3.711 | 3.602 | 3.644 | 294,302 | -0.03(-0.91%) |
Mar 11, 2011 | 3.654 | 3.683 | 3.654 | 3.678 | 174,760 | +0.00(+0.00%) |
Mar 10, 2011 | 3.659 | 3.687 | 3.649 | 3.678 | 127,958 | -0.02(-0.42%) |
Mar 09, 2011 | 3.684 | 3.693 | 3.655 | 3.693 | 274,437 | +0.02(+0.65%) |
Mar 08, 2011 | 3.594 | 3.679 | 3.594 | 3.670 | 268,061 | +0.07(+1.98%) |
Mar 07, 2011 | 3.580 | 3.608 | 3.580 | 3.599 | 286,013 | +0.01(+0.26%) |
Mar 04, 2011 | 3.589 | 3.613 | 3.570 | 3.589 | 393,225 | +0.00(+0.00%) |
Mar 03, 2011 | 3.589 | 3.622 | 3.589 | 3.589 | 202,166 | -0.02(-0.53%) |
Mar 02, 2011 | 3.594 | 3.613 | 3.565 | 3.608 | 231,988 | +0.04(+1.06%) |