Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.350 | 3.370 | 3.340 | 3.370 | 277,709 | +0.05(+1.51%) |
May 23, 2011 | 3.310 | 3.375 | 3.290 | 3.320 | 369,100 | +0.00(+0.00%) |
May 20, 2011 | 3.300 | 3.320 | 3.270 | 3.320 | 398,820 | +0.03(+0.91%) |
May 19, 2011 | 3.290 | 3.300 | 3.270 | 3.290 | 115,730 | +0.00(+0.00%) |
May 18, 2011 | 3.250 | 3.290 | 3.250 | 3.290 | 264,943 | +0.06(+1.86%) |
May 17, 2011 | 3.280 | 3.280 | 3.230 | 3.230 | 531,683 | -0.07(-2.12%) |
May 16, 2011 | 3.240 | 3.300 | 3.240 | 3.300 | 259,094 | +0.07(+2.17%) |
May 13, 2011 | 3.270 | 3.300 | 3.230 | 3.230 | 260,116 | -0.05(-1.52%) |
May 12, 2011 | 3.240 | 3.310 | 3.220 | 3.280 | 483,726 | +0.04(+1.23%) |
May 11, 2011 | 3.260 | 3.270 | 3.210 | 3.240 | 328,253 | -0.01(-0.31%) |
May 10, 2011 | 3.240 | 3.260 | 3.230 | 3.250 | 215,822 | +0.03(+0.93%) |
May 09, 2011 | 3.240 | 3.270 | 3.210 | 3.220 | 482,208 | -0.02(-0.62%) |
May 06, 2011 | 3.260 | 3.280 | 3.240 | 3.240 | 328,757 | -0.01(-0.31%) |
May 05, 2011 | 3.200 | 3.270 | 3.200 | 3.250 | 209,513 | +0.04(+1.25%) |
May 04, 2011 | 3.210 | 3.220 | 3.190 | 3.210 | 222,154 | +0.00(+0.00%) |
May 03, 2011 | 3.280 | 3.280 | 3.210 | 3.210 | 351,563 | -0.07(-2.13%) |
May 02, 2011 | 3.240 | 3.290 | 3.210 | 3.280 | 378,688 | +0.09(+2.82%) |
Apr 29, 2011 | 3.170 | 3.190 | 3.160 | 3.190 | 135,716 | +0.03(+0.95%) |
Apr 28, 2011 | 3.190 | 3.190 | 3.160 | 3.160 | 244,705 | -0.02(-0.63%) |
Apr 27, 2011 | 3.170 | 3.200 | 3.170 | 3.180 | 244,110 | +0.01(+0.32%) |
Apr 26, 2011 | 3.170 | 3.200 | 3.150 | 3.170 | 397,360 | +0.00(+0.00%) |
Apr 25, 2011 | 3.180 | 3.180 | 3.140 | 3.170 | 278,563 | -0.01(-0.31%) |
Apr 21, 2011 | 3.160 | 3.180 | 3.140 | 3.180 | 284,647 | +0.02(+0.63%) |
Apr 20, 2011 | 3.160 | 3.170 | 3.150 | 3.160 | 239,688 | +0.01(+0.32%) |
Apr 19, 2011 | 3.120 | 3.150 | 3.120 | 3.150 | 261,142 | +0.02(+0.64%) |
Apr 18, 2011 | 3.110 | 3.130 | 3.090 | 3.130 | 267,836 | +0.03(+0.97%) |
Apr 15, 2011 | 3.090 | 3.140 | 3.090 | 3.100 | 320,032 | +0.01(+0.32%) |
Apr 14, 2011 | 3.140 | 3.150 | 3.090 | 3.090 | 441,341 | -0.06(-1.90%) |
Apr 13, 2011 | 3.150 | 3.160 | 3.140 | 3.150 | 371,689 | +0.00(+0.00%) |
Apr 12, 2011 | 3.140 | 3.150 | 3.140 | 3.150 | 328,667 | +0.01(+0.32%) |
Apr 11, 2011 | 3.140 | 3.140 | 3.130 | 3.140 | 321,203 | +0.00(+0.00%) |
Apr 08, 2011 | 3.130 | 3.140 | 3.130 | 3.140 | 228,910 | +0.01(+0.32%) |
Apr 07, 2011 | 3.140 | 3.140 | 3.120 | 3.130 | 264,449 | -0.01(-0.32%) |
Apr 06, 2011 | 3.150 | 3.150 | 3.120 | 3.140 | 281,300 | +0.00(+0.00%) |
Apr 05, 2011 | 3.130 | 3.140 | 3.120 | 3.140 | 199,223 | +0.01(+0.32%) |
Apr 04, 2011 | 3.130 | 3.130 | 3.110 | 3.130 | 319,336 | +0.01(+0.32%) |
Apr 01, 2011 | 3.110 | 3.130 | 3.110 | 3.120 | 267,269 | +0.01(+0.32%) |
Mar 31, 2011 | 3.110 | 3.110 | 3.100 | 3.110 | 238,296 | +0.00(+0.00%) |
Mar 30, 2011 | 3.110 | 3.110 | 3.110 | 3.110 | 129,917 | +0.01(+0.32%) |
Mar 29, 2011 | 3.090 | 3.120 | 3.080 | 3.100 | 330,302 | +0.01(+0.32%) |
Mar 28, 2011 | 3.100 | 3.100 | 3.080 | 3.090 | 349,937 | +0.00(+0.00%) |
Mar 25, 2011 | 3.080 | 3.095 | 3.078 | 3.090 | 231,451 | +0.02(+0.65%) |
Mar 24, 2011 | 3.100 | 3.100 | 3.070 | 3.070 | 260,570 | -0.01(-0.32%) |
Mar 23, 2011 | 3.090 | 3.100 | 3.070 | 3.080 | 429,549 | -0.02(-0.65%) |
Mar 22, 2011 | 3.100 | 3.100 | 3.080 | 3.100 | 244,696 | +0.01(+0.32%) |
Mar 21, 2011 | 3.090 | 3.090 | 3.080 | 3.090 | 308,161 | +0.01(+0.32%) |
Mar 18, 2011 | 3.090 | 3.110 | 3.060 | 3.080 | 246,693 | +0.01(+0.33%) |
Mar 17, 2011 | 3.070 | 3.090 | 3.030 | 3.070 | 385,803 | +0.04(+1.32%) |
Mar 16, 2011 | 3.070 | 3.090 | 3.020 | 3.030 | 241,068 | -0.03(-0.98%) |
Mar 15, 2011 | 3.050 | 3.060 | 3.050 | 3.060 | 539,831 | +0.00(+0.00%) |
Mar 14, 2011 | 3.100 | 3.101 | 3.060 | 3.060 | 331,521 | -0.07(-2.24%) |
Mar 11, 2011 | 3.110 | 3.130 | 3.100 | 3.130 | 478,192 | +0.03(+0.97%) |
Mar 10, 2011 | 3.100 | 3.110 | 3.080 | 3.100 | 339,974 | +0.00(+0.00%) |
Mar 09, 2011 | 3.080 | 3.100 | 3.080 | 3.100 | 294,966 | +0.00(+0.00%) |
Mar 08, 2011 | 3.100 | 3.100 | 3.080 | 3.100 | 316,038 | +0.02(+0.65%) |
Mar 07, 2011 | 3.080 | 3.100 | 3.060 | 3.080 | 321,563 | +0.01(+0.33%) |
Mar 04, 2011 | 3.080 | 3.090 | 3.070 | 3.070 | 130,442 | -0.02(-0.65%) |
Mar 03, 2011 | 3.110 | 3.110 | 3.070 | 3.090 | 289,104 | +0.00(+0.00%) |
Mar 02, 2011 | 3.100 | 3.100 | 3.070 | 3.090 | 213,589 | +0.00(+0.00%) |