Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.380 | 3.520 | 3.340 | 3.350 | 1,284,620 | +0.10(+3.08%) |
May 23, 2011 | 3.300 | 3.350 | 3.210 | 3.250 | 573,199 | -0.12(-3.56%) |
May 20, 2011 | 3.410 | 3.500 | 3.310 | 3.370 | 612,726 | -0.06(-1.75%) |
May 19, 2011 | 3.380 | 3.490 | 3.350 | 3.430 | 976,676 | +0.09(+2.69%) |
May 18, 2011 | 3.170 | 3.370 | 3.170 | 3.340 | 526,401 | +0.17(+5.36%) |
May 17, 2011 | 3.270 | 3.280 | 3.130 | 3.170 | 564,491 | -0.12(-3.65%) |
May 16, 2011 | 3.340 | 3.460 | 3.290 | 3.290 | 499,738 | -0.07(-2.08%) |
May 13, 2011 | 3.500 | 3.540 | 3.350 | 3.360 | 757,500 | -0.12(-3.45%) |
May 12, 2011 | 3.480 | 3.550 | 3.440 | 3.480 | 593,272 | -0.02(-0.57%) |
May 11, 2011 | 3.520 | 3.520 | 3.390 | 3.500 | 933,961 | +0.00(+0.00%) |
May 10, 2011 | 3.360 | 3.510 | 3.335 | 3.500 | 1,110,185 | +0.15(+4.48%) |
May 09, 2011 | 3.320 | 3.370 | 3.300 | 3.350 | 556,869 | +0.06(+1.82%) |
May 06, 2011 | 3.170 | 3.310 | 3.170 | 3.290 | 703,187 | +0.17(+5.45%) |
May 05, 2011 | 3.050 | 3.230 | 3.050 | 3.120 | 675,580 | +0.06(+1.96%) |
May 04, 2011 | 3.040 | 3.130 | 3.040 | 3.060 | 824,158 | +0.02(+0.66%) |
May 03, 2011 | 3.220 | 3.260 | 2.980 | 3.040 | 2,199,987 | -0.18(-5.59%) |
May 02, 2011 | 3.220 | 3.400 | 3.210 | 3.220 | 690,321 | -0.08(-2.42%) |
Apr 29, 2011 | 3.330 | 3.370 | 3.280 | 3.300 | 789,615 | -0.03(-0.90%) |
Apr 28, 2011 | 3.440 | 3.440 | 3.280 | 3.330 | 1,051,884 | -0.04(-1.19%) |
Apr 27, 2011 | 3.670 | 3.690 | 3.330 | 3.370 | 2,991,906 | -0.35(-9.41%) |
Apr 26, 2011 | 3.820 | 3.820 | 3.690 | 3.720 | 739,085 | -0.03(-0.80%) |
Apr 25, 2011 | 3.810 | 3.830 | 3.720 | 3.750 | 502,178 | -0.03(-0.79%) |
Apr 21, 2011 | 3.790 | 3.790 | 3.750 | 3.780 | 360,327 | +0.04(+1.07%) |
Apr 20, 2011 | 3.800 | 3.839 | 3.680 | 3.740 | 929,302 | +0.02(+0.54%) |
Apr 19, 2011 | 3.500 | 3.850 | 3.500 | 3.720 | 1,984,538 | +0.23(+6.59%) |
Apr 18, 2011 | 3.530 | 3.530 | 3.450 | 3.490 | 409,776 | -0.09(-2.51%) |
Apr 15, 2011 | 3.510 | 3.610 | 3.510 | 3.580 | 503,911 | +0.06(+1.70%) |
Apr 14, 2011 | 3.610 | 3.660 | 3.500 | 3.520 | 610,157 | -0.10(-2.76%) |
Apr 13, 2011 | 3.540 | 3.710 | 3.500 | 3.620 | 869,686 | +0.09(+2.55%) |
Apr 12, 2011 | 3.630 | 3.650 | 3.510 | 3.530 | 611,525 | -0.13(-3.55%) |
Apr 11, 2011 | 3.760 | 3.770 | 3.650 | 3.660 | 639,847 | -0.11(-2.92%) |
Apr 08, 2011 | 3.830 | 3.830 | 3.650 | 3.770 | 570,738 | -0.04(-1.05%) |
Apr 07, 2011 | 3.820 | 3.889 | 3.770 | 3.810 | 454,637 | +0.00(+0.00%) |
Apr 06, 2011 | 4.000 | 4.010 | 3.760 | 3.810 | 1,266,510 | -0.15(-3.79%) |
Apr 05, 2011 | 3.790 | 4.050 | 3.790 | 3.960 | 1,656,647 | +0.18(+4.76%) |
Apr 04, 2011 | 3.950 | 4.000 | 3.770 | 3.780 | 1,180,052 | -0.12(-3.08%) |
Apr 01, 2011 | 3.730 | 3.940 | 3.700 | 3.900 | 1,687,873 | +0.20(+5.41%) |
Mar 31, 2011 | 3.550 | 3.780 | 3.510 | 3.700 | 1,046,546 | +0.12(+3.35%) |
Mar 30, 2011 | 3.580 | 3.720 | 3.525 | 3.580 | 1,124,723 | +0.04(+1.13%) |
Mar 29, 2011 | 3.480 | 3.540 | 3.460 | 3.540 | 458,554 | +0.08(+2.31%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.420 | 3.460 | 650,710 | -0.11(-3.08%) |
Mar 25, 2011 | 3.560 | 3.630 | 3.550 | 3.570 | 262,594 | +0.04(+1.13%) |
Mar 24, 2011 | 3.590 | 3.650 | 3.480 | 3.530 | 821,938 | -0.02(-0.56%) |
Mar 23, 2011 | 3.500 | 3.570 | 3.450 | 3.550 | 324,877 | +0.04(+1.14%) |
Mar 22, 2011 | 3.550 | 3.660 | 3.460 | 3.510 | 639,376 | -0.02(-0.57%) |
Mar 21, 2011 | 3.500 | 3.550 | 3.360 | 3.530 | 960,804 | +0.19(+5.69%) |
Mar 18, 2011 | 3.400 | 3.430 | 3.280 | 3.340 | 703,126 | -0.02(-0.60%) |
Mar 17, 2011 | 3.450 | 3.570 | 3.320 | 3.360 | 875,064 | -0.02(-0.59%) |
Mar 16, 2011 | 3.480 | 3.550 | 3.360 | 3.380 | 948,720 | -0.09(-2.59%) |
Mar 15, 2011 | 3.440 | 3.550 | 3.340 | 3.470 | 909,672 | -0.02(-0.57%) |
Mar 14, 2011 | 3.530 | 3.570 | 3.470 | 3.490 | 417,581 | -0.10(-2.79%) |
Mar 11, 2011 | 3.540 | 3.650 | 3.500 | 3.590 | 1,404,072 | +0.04(+1.13%) |
Mar 10, 2011 | 3.850 | 3.860 | 3.470 | 3.550 | 2,130,543 | -0.28(-7.31%) |
Mar 09, 2011 | 3.630 | 3.880 | 3.630 | 3.830 | 1,979,323 | +0.21(+5.80%) |
Mar 08, 2011 | 3.590 | 3.790 | 3.590 | 3.620 | 1,523,446 | +0.03(+0.84%) |
Mar 07, 2011 | 3.690 | 3.810 | 3.540 | 3.590 | 1,795,740 | -0.04(-1.10%) |
Mar 04, 2011 | 3.630 | 3.660 | 3.530 | 3.630 | 839,833 | +0.04(+1.11%) |
Mar 03, 2011 | 3.580 | 3.710 | 3.550 | 3.590 | 1,559,055 | +0.03(+0.84%) |
Mar 02, 2011 | 3.440 | 3.570 | 3.410 | 3.560 | 998,754 | +0.11(+3.19%) |