Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.380 | 3.431 | 3.373 | 3.380 | 615,119 | +0.01(+0.43%) |
May 23, 2011 | 3.438 | 3.452 | 3.365 | 3.365 | 1,722,411 | -0.10(-2.93%) |
May 20, 2011 | 3.518 | 3.518 | 3.445 | 3.467 | 1,326,321 | -0.09(-2.45%) |
May 19, 2011 | 3.547 | 3.554 | 3.496 | 3.554 | 1,055,679 | -0.01(-0.20%) |
May 18, 2011 | 3.598 | 3.598 | 3.561 | 3.561 | 534,699 | -0.02(-0.61%) |
May 17, 2011 | 3.561 | 3.583 | 3.510 | 3.583 | 665,093 | +0.12(+3.35%) |
May 16, 2011 | 3.503 | 3.503 | 3.445 | 3.467 | 719,879 | -0.09(-2.45%) |
May 13, 2011 | 3.619 | 3.619 | 3.525 | 3.554 | 667,638 | -0.09(-2.39%) |
May 12, 2011 | 3.648 | 3.648 | 3.598 | 3.641 | 864,400 | +0.00(+0.00%) |
May 11, 2011 | 3.677 | 3.699 | 3.627 | 3.641 | 300,359 | -0.04(-1.18%) |
May 10, 2011 | 3.721 | 3.721 | 3.685 | 3.685 | 362,871 | -0.04(-0.97%) |
May 09, 2011 | 3.721 | 3.728 | 3.685 | 3.721 | 531,086 | -0.02(-0.58%) |
May 06, 2011 | 3.772 | 3.779 | 3.721 | 3.743 | 662,605 | +0.09(+2.38%) |
May 05, 2011 | 3.663 | 3.677 | 3.619 | 3.656 | 513,110 | -0.01(-0.40%) |
May 04, 2011 | 3.721 | 3.721 | 3.656 | 3.670 | 381,066 | -0.01(-0.20%) |
May 03, 2011 | 3.706 | 3.735 | 3.663 | 3.677 | 324,067 | -0.04(-1.17%) |
May 02, 2011 | 3.714 | 3.721 | 3.714 | 3.721 | 615,676 | +0.02(+0.59%) |
Apr 29, 2011 | 3.677 | 3.699 | 3.627 | 3.699 | 555,671 | -0.02(-0.58%) |
Apr 28, 2011 | 3.656 | 3.721 | 3.619 | 3.721 | 797,565 | +0.09(+2.60%) |
Apr 27, 2011 | 3.656 | 3.656 | 3.587 | 3.627 | 478,039 | -0.07(-1.77%) |
Apr 26, 2011 | 3.685 | 3.714 | 3.677 | 3.692 | 701,378 | -0.01(-0.39%) |
Apr 25, 2011 | 3.699 | 3.721 | 3.685 | 3.706 | 672,957 | +0.05(+1.39%) |
Apr 21, 2011 | 3.627 | 3.677 | 3.605 | 3.656 | 815,434 | +0.05(+1.41%) |
Apr 20, 2011 | 3.619 | 3.619 | 3.572 | 3.605 | 605,626 | +0.03(+0.81%) |
Apr 19, 2011 | 3.569 | 3.598 | 3.554 | 3.576 | 448,965 | +0.03(+0.82%) |
Apr 18, 2011 | 3.489 | 3.547 | 3.489 | 3.547 | 485,679 | -0.03(-0.81%) |
Apr 15, 2011 | 3.598 | 3.605 | 3.569 | 3.576 | 488,951 | -0.04(-1.20%) |
Apr 14, 2011 | 3.590 | 3.619 | 3.583 | 3.619 | 725,131 | -0.01(-0.20%) |
Apr 13, 2011 | 3.641 | 3.641 | 3.598 | 3.627 | 1,679,734 | +0.04(+1.21%) |
Apr 12, 2011 | 3.554 | 3.612 | 3.554 | 3.583 | 672,289 | +0.01(+0.41%) |
Apr 11, 2011 | 3.598 | 3.601 | 3.554 | 3.569 | 550,237 | -0.01(-0.40%) |
Apr 08, 2011 | 3.605 | 3.619 | 3.543 | 3.583 | 1,559,197 | +0.10(+2.92%) |
Apr 07, 2011 | 3.518 | 3.547 | 3.445 | 3.481 | 1,676,910 | -0.01(-0.41%) |
Apr 06, 2011 | 3.518 | 3.554 | 3.474 | 3.496 | 2,890,498 | -0.07(-1.83%) |
Apr 05, 2011 | 3.627 | 3.627 | 3.558 | 3.561 | 2,130,330 | -0.09(-2.58%) |
Apr 04, 2011 | 3.714 | 3.714 | 3.641 | 3.656 | 1,922,940 | -0.05(-1.37%) |
Apr 01, 2011 | 3.735 | 3.735 | 3.685 | 3.706 | 2,020,081 | -0.07(-1.73%) |
Mar 31, 2011 | 3.779 | 3.815 | 3.757 | 3.772 | 502,069 | -0.06(-1.52%) |
Mar 30, 2011 | 3.786 | 3.837 | 3.779 | 3.830 | 843,421 | +0.09(+2.52%) |
Mar 29, 2011 | 3.764 | 3.779 | 3.714 | 3.735 | 1,039,638 | -0.08(-2.09%) |
Mar 28, 2011 | 3.859 | 3.866 | 3.801 | 3.815 | 841,058 | -0.09(-2.23%) |
Mar 25, 2011 | 3.917 | 3.967 | 3.888 | 3.902 | 3,092,576 | -0.08(-2.00%) |
Mar 24, 2011 | 3.975 | 4.004 | 3.953 | 3.982 | 1,743,230 | -0.09(-2.31%) |
Mar 23, 2011 | 4.054 | 4.127 | 4.025 | 4.076 | 1,164,487 | -0.07(-1.75%) |
Mar 22, 2011 | 4.171 | 4.171 | 4.091 | 4.149 | 1,557,488 | +0.04(+1.06%) |
Mar 21, 2011 | 4.111 | 4.120 | 4.098 | 4.105 | 1,406,528 | +0.09(+2.35%) |
Mar 18, 2011 | 3.953 | 4.025 | 3.931 | 4.011 | 1,004,064 | +0.09(+2.41%) |
Mar 17, 2011 | 3.822 | 3.960 | 3.822 | 3.917 | 3,039,168 | +0.20(+5.47%) |
Mar 16, 2011 | 3.808 | 3.837 | 3.714 | 3.714 | 7,201,582 | -0.10(-2.66%) |
Mar 15, 2011 | 3.721 | 3.833 | 3.699 | 3.815 | 4,873,926 | -0.13(-3.31%) |
Mar 14, 2011 | 3.837 | 3.953 | 3.837 | 3.946 | 2,538,681 | -0.25(-5.88%) |
Mar 11, 2011 | 4.178 | 4.214 | 4.171 | 4.192 | 691,053 | -0.07(-1.70%) |
Mar 10, 2011 | 4.308 | 4.308 | 4.236 | 4.265 | 391,321 | -0.12(-2.65%) |
Mar 09, 2011 | 4.323 | 4.381 | 4.323 | 4.381 | 296,288 | +0.02(+0.50%) |
Mar 08, 2011 | 4.294 | 4.366 | 4.287 | 4.359 | 639,918 | +0.04(+0.84%) |
Mar 07, 2011 | 4.432 | 4.432 | 4.258 | 4.323 | 1,541,288 | -0.11(-2.45%) |
Mar 04, 2011 | 4.464 | 4.490 | 4.417 | 4.432 | 417,445 | -0.11(-2.40%) |
Mar 03, 2011 | 4.475 | 4.540 | 4.461 | 4.540 | 609,659 | +0.06(+1.29%) |
Mar 02, 2011 | 4.468 | 4.504 | 4.439 | 4.482 | 1,148,958 | -0.05(-1.12%) |