Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.199 | 3.203 | 3.194 | 3.194 | 31,639 | +0.00(+0.00%) |
May 23, 2011 | 3.211 | 3.211 | 3.186 | 3.194 | 29,810 | -0.03(-0.79%) |
May 20, 2011 | 3.228 | 3.237 | 3.203 | 3.220 | 62,452 | -0.02(-0.52%) |
May 19, 2011 | 3.241 | 3.241 | 3.211 | 3.237 | 95,285 | +0.02(+0.61%) |
May 18, 2011 | 3.186 | 3.220 | 3.186 | 3.217 | 103,710 | +0.02(+0.72%) |
May 17, 2011 | 3.182 | 3.194 | 3.165 | 3.194 | 85,955 | +0.01(+0.27%) |
May 16, 2011 | 3.182 | 3.207 | 3.182 | 3.186 | 39,779 | +0.00(+0.00%) |
May 13, 2011 | 3.190 | 3.203 | 3.169 | 3.186 | 58,223 | -0.00(-0.13%) |
May 12, 2011 | 3.160 | 3.190 | 3.157 | 3.190 | 58,784 | +0.02(+0.67%) |
May 11, 2011 | 3.190 | 3.199 | 3.156 | 3.169 | 118,281 | -0.02(-0.53%) |
May 10, 2011 | 3.182 | 3.186 | 3.149 | 3.186 | 95,829 | +0.02(+0.54%) |
May 09, 2011 | 3.160 | 3.169 | 3.135 | 3.169 | 101,904 | +0.03(+0.96%) |
May 06, 2011 | 3.177 | 3.177 | 3.136 | 3.139 | 33,445 | -0.01(-0.28%) |
May 05, 2011 | 3.114 | 3.182 | 3.114 | 3.148 | 80,542 | +0.02(+0.54%) |
May 04, 2011 | 3.131 | 3.139 | 3.115 | 3.131 | 69,036 | -0.01(-0.27%) |
May 03, 2011 | 3.131 | 3.139 | 3.118 | 3.139 | 64,597 | -0.01(-0.27%) |
May 02, 2011 | 3.148 | 3.148 | 3.148 | 3.148 | 161,163 | +0.02(+0.54%) |
Apr 29, 2011 | 3.126 | 3.135 | 3.114 | 3.131 | 59,317 | +0.01(+0.38%) |
Apr 28, 2011 | 3.118 | 3.126 | 3.085 | 3.119 | 201,539 | +0.01(+0.30%) |
Apr 27, 2011 | 3.088 | 3.109 | 3.076 | 3.109 | 250,887 | +0.00(+0.00%) |
Apr 26, 2011 | 3.105 | 3.122 | 3.067 | 3.109 | 357,188 | +0.00(+0.14%) |
Apr 25, 2011 | 3.141 | 3.148 | 3.084 | 3.105 | 400,924 | -0.06(-2.01%) |
Apr 21, 2011 | 3.220 | 3.254 | 3.140 | 3.169 | 253,721 | -0.04(-1.19%) |
Apr 20, 2011 | 3.165 | 3.211 | 3.165 | 3.207 | 228,992 | +0.05(+1.61%) |
Apr 19, 2011 | 3.165 | 3.165 | 3.139 | 3.156 | 211,263 | -0.01(-0.27%) |
Apr 18, 2011 | 3.182 | 3.182 | 3.152 | 3.165 | 112,083 | -0.01(-0.40%) |
Apr 15, 2011 | 3.182 | 3.211 | 3.169 | 3.177 | 261,172 | +0.02(+0.67%) |
Apr 14, 2011 | 3.122 | 3.156 | 3.109 | 3.156 | 170,102 | +0.02(+0.68%) |
Apr 13, 2011 | 3.139 | 3.143 | 3.109 | 3.135 | 75,703 | +0.03(+1.09%) |
Apr 12, 2011 | 3.143 | 3.169 | 3.097 | 3.101 | 160,694 | -0.05(-1.48%) |
Apr 11, 2011 | 3.156 | 3.194 | 3.143 | 3.148 | 206,433 | -0.02(-0.54%) |
Apr 08, 2011 | 3.216 | 3.216 | 3.148 | 3.165 | 331,444 | -0.07(-2.10%) |
Apr 07, 2011 | 3.237 | 3.266 | 3.199 | 3.232 | 215,209 | -0.00(-0.13%) |
Apr 06, 2011 | 3.249 | 3.276 | 3.220 | 3.237 | 285,290 | -0.06(-1.68%) |
Apr 05, 2011 | 3.288 | 3.292 | 3.271 | 3.292 | 64,944 | +0.01(+0.26%) |
Apr 04, 2011 | 3.224 | 3.300 | 3.224 | 3.283 | 277,478 | +0.04(+1.18%) |
Apr 01, 2011 | 3.249 | 3.288 | 3.232 | 3.245 | 152,594 | -0.02(-0.52%) |
Mar 31, 2011 | 3.216 | 3.263 | 3.216 | 3.262 | 140,739 | +0.04(+1.28%) |
Mar 30, 2011 | 3.190 | 3.231 | 3.186 | 3.221 | 220,140 | +0.04(+1.24%) |
Mar 29, 2011 | 3.194 | 3.211 | 3.169 | 3.182 | 112,826 | +0.00(+0.13%) |
Mar 28, 2011 | 3.148 | 3.203 | 3.148 | 3.177 | 214,490 | +0.00(+0.13%) |
Mar 25, 2011 | 3.148 | 3.182 | 3.143 | 3.173 | 126,130 | +0.02(+0.61%) |
Mar 24, 2011 | 3.122 | 3.177 | 3.107 | 3.154 | 148,280 | +0.03(+1.02%) |
Mar 23, 2011 | 3.139 | 3.142 | 3.059 | 3.122 | 164,826 | -0.03(-0.94%) |
Mar 22, 2011 | 3.122 | 3.199 | 3.122 | 3.152 | 145,729 | +0.01(+0.27%) |
Mar 21, 2011 | 3.080 | 3.148 | 3.076 | 3.143 | 269,090 | +0.09(+2.92%) |
Mar 18, 2011 | 3.050 | 3.071 | 3.029 | 3.054 | 130,378 | +0.00(+0.00%) |
Mar 17, 2011 | 3.092 | 3.092 | 3.042 | 3.054 | 49,456 | -0.03(-0.83%) |
Mar 16, 2011 | 3.073 | 3.088 | 3.042 | 3.080 | 291,508 | +0.01(+0.28%) |
Mar 15, 2011 | 3.092 | 3.101 | 3.071 | 3.071 | 109,596 | -0.02(-0.55%) |
Mar 14, 2011 | 3.067 | 3.102 | 3.067 | 3.088 | 104,832 | -0.02(-0.55%) |
Mar 11, 2011 | 3.084 | 3.109 | 3.080 | 3.105 | 82,414 | +0.02(+0.55%) |
Mar 10, 2011 | 3.101 | 3.135 | 3.080 | 3.088 | 223,919 | +0.00(+0.14%) |
Mar 09, 2011 | 3.084 | 3.118 | 3.080 | 3.084 | 132,910 | -0.04(-1.22%) |
Mar 08, 2011 | 3.131 | 3.135 | 3.110 | 3.122 | 193,055 | +0.00(+0.00%) |
Mar 07, 2011 | 3.173 | 3.188 | 3.114 | 3.122 | 137,365 | -0.03(-1.08%) |
Mar 04, 2011 | 3.207 | 3.220 | 3.059 | 3.156 | 530,944 | -0.31(-9.05%) |
Mar 03, 2011 | 3.415 | 3.512 | 3.414 | 3.470 | 700,247 | +0.06(+1.61%) |
Mar 02, 2011 | 3.343 | 3.415 | 3.335 | 3.415 | 269,887 | +0.08(+2.44%) |