Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.403 | 3.422 | 3.394 | 3.408 | 1,554,462 | +0.00(+0.00%) |
May 23, 2011 | 3.411 | 3.411 | 3.400 | 3.408 | 1,285,876 | -0.03(-0.81%) |
May 20, 2011 | 3.447 | 3.447 | 3.425 | 3.436 | 1,289,527 | -0.01(-0.40%) |
May 19, 2011 | 3.447 | 3.450 | 3.422 | 3.450 | 830,000 | +0.01(+0.32%) |
May 18, 2011 | 3.405 | 3.439 | 3.400 | 3.439 | 1,027,059 | +0.04(+1.23%) |
May 17, 2011 | 3.400 | 3.403 | 3.383 | 3.397 | 1,117,571 | -0.01(-0.33%) |
May 16, 2011 | 3.428 | 3.428 | 3.393 | 3.408 | 1,085,676 | -0.02(-0.49%) |
May 13, 2011 | 3.431 | 3.447 | 3.397 | 3.425 | 1,055,672 | -0.01(-0.40%) |
May 12, 2011 | 3.403 | 3.447 | 3.389 | 3.439 | 1,205,316 | +0.03(+0.73%) |
May 11, 2011 | 3.433 | 3.436 | 3.400 | 3.414 | 1,089,748 | -0.03(-0.81%) |
May 10, 2011 | 3.431 | 3.444 | 3.425 | 3.442 | 886,620 | +0.03(+0.90%) |
May 09, 2011 | 3.397 | 3.419 | 3.394 | 3.411 | 964,876 | +0.01(+0.25%) |
May 06, 2011 | 3.419 | 3.436 | 3.386 | 3.403 | 1,173,460 | +0.01(+0.25%) |
May 05, 2011 | 3.419 | 3.422 | 3.380 | 3.394 | 1,118,987 | -0.03(-0.97%) |
May 04, 2011 | 3.467 | 3.467 | 3.422 | 3.428 | 1,016,352 | -0.03(-0.81%) |
May 03, 2011 | 3.450 | 3.467 | 3.444 | 3.456 | 734,151 | -0.01(-0.32%) |
May 02, 2011 | 3.465 | 3.467 | 3.461 | 3.467 | 1,056,549 | -0.00(-0.08%) |
Apr 29, 2011 | 3.456 | 3.475 | 3.456 | 3.470 | 1,132,472 | +0.01(+0.16%) |
Apr 28, 2011 | 3.450 | 3.470 | 3.450 | 3.464 | 1,200,615 | -0.00(-0.11%) |
Apr 27, 2011 | 3.461 | 3.470 | 3.422 | 3.468 | 1,376,219 | +0.02(+0.44%) |
Apr 26, 2011 | 3.431 | 3.458 | 3.419 | 3.453 | 1,014,134 | +0.04(+1.14%) |
Apr 25, 2011 | 3.413 | 3.422 | 3.403 | 3.414 | 1,050,040 | -0.01(-0.16%) |
Apr 21, 2011 | 3.400 | 3.419 | 3.400 | 3.419 | 2,060,875 | +0.03(+0.99%) |
Apr 20, 2011 | 3.380 | 3.403 | 3.380 | 3.386 | 1,248,338 | +0.03(+1.00%) |
Apr 19, 2011 | 3.342 | 3.358 | 3.339 | 3.353 | 1,522,840 | +0.00(+0.08%) |
Apr 18, 2011 | 3.347 | 3.353 | 3.322 | 3.350 | 913,497 | -0.02(-0.58%) |
Apr 15, 2011 | 3.369 | 3.389 | 3.364 | 3.369 | 1,493,411 | -0.01(-0.25%) |
Apr 14, 2011 | 3.367 | 3.383 | 3.361 | 3.378 | 906,247 | +0.00(+0.08%) |
Apr 13, 2011 | 3.380 | 3.392 | 3.358 | 3.375 | 1,417,196 | +0.01(+0.33%) |
Apr 12, 2011 | 3.361 | 3.372 | 3.339 | 3.364 | 828,908 | -0.02(-0.58%) |
Apr 11, 2011 | 3.405 | 3.411 | 3.369 | 3.383 | 1,251,638 | -0.01(-0.41%) |
Apr 08, 2011 | 3.419 | 3.427 | 3.380 | 3.397 | 706,213 | -0.01(-0.16%) |
Apr 07, 2011 | 3.422 | 3.428 | 3.397 | 3.403 | 1,614,596 | -0.02(-0.57%) |
Apr 06, 2011 | 3.419 | 3.433 | 3.408 | 3.422 | 1,536,689 | +0.01(+0.24%) |
Apr 05, 2011 | 3.403 | 3.417 | 3.395 | 3.414 | 1,557,477 | +0.00(+0.00%) |
Apr 04, 2011 | 3.408 | 3.417 | 3.375 | 3.414 | 1,519,648 | -0.01(-0.16%) |
Apr 01, 2011 | 3.408 | 3.419 | 3.400 | 3.419 | 1,287,835 | +0.01(+0.33%) |
Mar 31, 2011 | 3.375 | 3.408 | 3.375 | 3.408 | 1,543,449 | +0.01(+0.16%) |
Mar 30, 2011 | 3.380 | 3.403 | 3.367 | 3.403 | 3,116,378 | +0.04(+1.07%) |
Mar 29, 2011 | 3.358 | 3.369 | 3.353 | 3.367 | 1,006,960 | +0.01(+0.25%) |
Mar 28, 2011 | 3.355 | 3.364 | 3.347 | 3.358 | 1,024,072 | +0.01(+0.17%) |
Mar 25, 2011 | 3.344 | 3.361 | 3.339 | 3.353 | 1,113,675 | +0.01(+0.33%) |
Mar 24, 2011 | 3.330 | 3.355 | 3.319 | 3.342 | 2,245,199 | +0.02(+0.59%) |
Mar 23, 2011 | 3.322 | 3.328 | 3.305 | 3.322 | 1,166,912 | -0.01(-0.17%) |
Mar 22, 2011 | 3.314 | 3.340 | 3.314 | 3.328 | 1,604,741 | +0.00(+0.10%) |
Mar 21, 2011 | 3.324 | 3.335 | 3.324 | 3.324 | 1,582,688 | +0.05(+1.41%) |
Mar 18, 2011 | 3.278 | 3.281 | 3.254 | 3.278 | 1,663,997 | +0.04(+1.32%) |
Mar 17, 2011 | 3.259 | 3.270 | 3.229 | 3.235 | 1,549,540 | +0.01(+0.19%) |
Mar 16, 2011 | 3.297 | 3.305 | 3.207 | 3.229 | 2,076,716 | -0.08(-2.46%) |
Mar 15, 2011 | 3.286 | 3.320 | 3.283 | 3.311 | 1,478,140 | -0.03(-0.81%) |
Mar 14, 2011 | 3.343 | 3.349 | 3.316 | 3.338 | 1,048,868 | -0.03(-0.89%) |
Mar 11, 2011 | 3.330 | 3.376 | 3.324 | 3.368 | 1,004,948 | +0.02(+0.65%) |
Mar 10, 2011 | 3.373 | 3.381 | 3.343 | 3.346 | 1,052,929 | -0.04(-1.20%) |
Mar 09, 2011 | 3.389 | 3.403 | 3.376 | 3.387 | 1,209,412 | -0.02(-0.72%) |
Mar 08, 2011 | 3.389 | 3.419 | 3.373 | 3.411 | 1,087,352 | +0.01(+0.40%) |
Mar 07, 2011 | 3.400 | 3.414 | 3.373 | 3.397 | 1,367,671 | -0.01(-0.16%) |
Mar 04, 2011 | 3.422 | 3.422 | 3.381 | 3.403 | 1,182,127 | -0.02(-0.63%) |
Mar 03, 2011 | 3.389 | 3.425 | 3.387 | 3.425 | 1,459,777 | +0.05(+1.37%) |
Mar 02, 2011 | 3.351 | 3.392 | 3.349 | 3.378 | 1,756,863 | +0.01(+0.40%) |