Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.610 | 3.653 | 3.598 | 3.633 | 118,788 | +0.03(+0.75%) |
May 23, 2011 | 3.567 | 3.614 | 3.544 | 3.606 | 80,616 | +0.03(+0.76%) |
May 20, 2011 | 3.594 | 3.618 | 3.556 | 3.579 | 141,769 | +0.00(+0.04%) |
May 19, 2011 | 3.558 | 3.581 | 3.535 | 3.577 | 96,328 | +0.04(+1.09%) |
May 18, 2011 | 3.500 | 3.539 | 3.484 | 3.539 | 86,405 | +0.05(+1.44%) |
May 17, 2011 | 3.481 | 3.492 | 3.477 | 3.488 | 144,811 | -0.01(-0.22%) |
May 16, 2011 | 3.473 | 3.500 | 3.473 | 3.496 | 99,554 | -0.01(-0.22%) |
May 13, 2011 | 3.454 | 3.515 | 3.450 | 3.504 | 128,622 | +0.05(+1.57%) |
May 12, 2011 | 3.430 | 3.450 | 3.423 | 3.450 | 114,953 | -0.02(-0.45%) |
May 11, 2011 | 3.434 | 3.465 | 3.419 | 3.465 | 124,156 | +0.00(+0.00%) |
May 10, 2011 | 3.461 | 3.465 | 3.411 | 3.465 | 89,130 | -0.00(-0.11%) |
May 09, 2011 | 3.465 | 3.473 | 3.407 | 3.469 | 122,689 | -0.02(-0.44%) |
May 06, 2011 | 3.434 | 3.484 | 3.407 | 3.484 | 103,274 | +0.03(+0.90%) |
May 05, 2011 | 3.430 | 3.454 | 3.399 | 3.454 | 89,618 | +0.01(+0.22%) |
May 04, 2011 | 3.446 | 3.446 | 3.411 | 3.446 | 88,551 | -0.01(-0.22%) |
May 03, 2011 | 3.450 | 3.454 | 3.411 | 3.454 | 91,431 | +0.00(+0.00%) |
May 02, 2011 | 3.442 | 3.461 | 3.442 | 3.454 | 89,489 | +0.02(+0.68%) |
Apr 29, 2011 | 3.399 | 3.446 | 3.388 | 3.430 | 160,727 | +0.03(+1.03%) |
Apr 28, 2011 | 3.403 | 3.407 | 3.372 | 3.395 | 100,109 | +0.01(+0.34%) |
Apr 27, 2011 | 3.395 | 3.403 | 3.368 | 3.384 | 145,426 | +0.00(+0.00%) |
Apr 26, 2011 | 3.376 | 3.384 | 3.345 | 3.384 | 116,841 | +0.03(+0.92%) |
Apr 25, 2011 | 3.345 | 3.357 | 3.326 | 3.353 | 136,314 | +0.01(+0.34%) |
Apr 21, 2011 | 3.337 | 3.345 | 3.337 | 3.342 | 87,650 | -0.00(-0.10%) |
Apr 20, 2011 | 3.322 | 3.357 | 3.318 | 3.345 | 146,940 | +0.04(+1.22%) |
Apr 19, 2011 | 3.301 | 3.319 | 3.297 | 3.305 | 98,641 | +0.00(+0.00%) |
Apr 18, 2011 | 3.309 | 3.313 | 3.289 | 3.305 | 79,660 | -0.01(-0.23%) |
Apr 15, 2011 | 3.316 | 3.320 | 3.309 | 3.313 | 85,548 | +0.00(+0.00%) |
Apr 14, 2011 | 3.289 | 3.313 | 3.286 | 3.313 | 49,433 | +0.03(+0.82%) |
Apr 13, 2011 | 3.286 | 3.309 | 3.286 | 3.286 | 77,238 | -0.02(-0.58%) |
Apr 12, 2011 | 3.289 | 3.305 | 3.282 | 3.305 | 83,007 | +0.00(+0.00%) |
Apr 11, 2011 | 3.297 | 3.324 | 3.297 | 3.305 | 98,560 | -0.02(-0.58%) |
Apr 08, 2011 | 3.343 | 3.343 | 3.305 | 3.324 | 115,789 | -0.01(-0.23%) |
Apr 07, 2011 | 3.297 | 3.332 | 3.297 | 3.332 | 107,003 | +0.02(+0.70%) |
Apr 06, 2011 | 3.286 | 3.390 | 3.278 | 3.309 | 128,297 | +0.03(+0.82%) |
Apr 05, 2011 | 3.266 | 3.289 | 3.266 | 3.282 | 67,123 | +0.00(+0.00%) |
Apr 04, 2011 | 3.282 | 3.293 | 3.274 | 3.282 | 66,840 | -0.00(-0.12%) |
Apr 01, 2011 | 3.301 | 3.301 | 3.259 | 3.286 | 93,340 | +0.03(+0.83%) |
Mar 31, 2011 | 3.247 | 3.286 | 3.247 | 3.259 | 102,273 | +0.00(+0.00%) |
Mar 30, 2011 | 3.263 | 3.270 | 3.251 | 3.259 | 58,790 | +0.00(+0.00%) |
Mar 29, 2011 | 3.251 | 3.266 | 3.236 | 3.259 | 104,438 | +0.01(+0.36%) |
Mar 28, 2011 | 3.239 | 3.263 | 3.228 | 3.247 | 118,909 | +0.01(+0.36%) |
Mar 25, 2011 | 3.216 | 3.243 | 3.216 | 3.236 | 69,465 | +0.01(+0.36%) |
Mar 24, 2011 | 3.224 | 3.242 | 3.216 | 3.224 | 96,156 | +0.00(+0.00%) |
Mar 23, 2011 | 3.216 | 3.243 | 3.216 | 3.224 | 139,920 | -0.02(-0.48%) |
Mar 22, 2011 | 3.259 | 3.259 | 3.220 | 3.239 | 57,214 | -0.01(-0.19%) |
Mar 21, 2011 | 3.219 | 3.246 | 3.219 | 3.246 | 70,594 | +0.04(+1.19%) |
Mar 18, 2011 | 3.184 | 3.207 | 3.184 | 3.207 | 54,798 | +0.03(+0.84%) |
Mar 17, 2011 | 3.188 | 3.196 | 3.180 | 3.180 | 41,546 | +0.00(+0.12%) |
Mar 16, 2011 | 3.188 | 3.192 | 3.169 | 3.177 | 34,690 | -0.02(-0.59%) |
Mar 15, 2011 | 3.177 | 3.196 | 3.173 | 3.195 | 132,728 | -0.04(-1.20%) |
Mar 14, 2011 | 3.203 | 3.242 | 3.203 | 3.234 | 61,922 | +0.00(+0.12%) |
Mar 11, 2011 | 3.223 | 3.230 | 3.196 | 3.230 | 83,058 | +0.01(+0.36%) |
Mar 10, 2011 | 3.230 | 3.234 | 3.203 | 3.219 | 86,537 | -0.02(-0.59%) |
Mar 09, 2011 | 3.226 | 3.257 | 3.226 | 3.238 | 56,839 | -0.01(-0.35%) |
Mar 08, 2011 | 3.215 | 3.249 | 3.215 | 3.249 | 70,967 | +0.02(+0.71%) |
Mar 07, 2011 | 3.226 | 3.248 | 3.207 | 3.226 | 121,426 | -0.01(-0.36%) |
Mar 04, 2011 | 3.242 | 3.247 | 3.226 | 3.238 | 74,840 | -0.03(-0.82%) |
Mar 03, 2011 | 3.238 | 3.269 | 3.238 | 3.265 | 58,707 | +0.02(+0.47%) |
Mar 02, 2011 | 3.230 | 3.249 | 3.223 | 3.249 | 90,055 | +0.02(+0.47%) |