Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.350 | 3.390 | 3.270 | 3.320 | 49,616 | +0.08(+2.47%) |
May 23, 2011 | 3.370 | 3.370 | 3.240 | 3.240 | 18,340 | -0.13(-3.86%) |
May 20, 2011 | 3.390 | 3.410 | 3.350 | 3.370 | 39,741 | -0.02(-0.59%) |
May 19, 2011 | 3.430 | 3.440 | 3.375 | 3.390 | 124,598 | -0.01(-0.35%) |
May 18, 2011 | 3.350 | 3.410 | 3.341 | 3.402 | 48,600 | +0.11(+3.41%) |
May 17, 2011 | 3.264 | 3.310 | 3.240 | 3.290 | 82,382 | +0.08(+2.49%) |
May 16, 2011 | 3.360 | 3.390 | 3.200 | 3.210 | 59,600 | -0.18(-5.31%) |
May 13, 2011 | 3.499 | 3.530 | 3.370 | 3.390 | 37,441 | -0.14(-3.97%) |
May 12, 2011 | 3.520 | 3.530 | 3.471 | 3.530 | 55,314 | -0.07(-1.94%) |
May 11, 2011 | 3.700 | 3.710 | 3.540 | 3.600 | 67,612 | -0.11(-2.96%) |
May 10, 2011 | 3.730 | 3.730 | 3.670 | 3.710 | 20,300 | +0.03(+0.82%) |
May 09, 2011 | 3.602 | 3.720 | 3.602 | 3.680 | 53,472 | +0.16(+4.55%) |
May 06, 2011 | 3.500 | 3.570 | 3.490 | 3.520 | 77,759 | +0.02(+0.57%) |
May 05, 2011 | 3.520 | 3.580 | 3.436 | 3.500 | 70,095 | -0.05(-1.41%) |
May 04, 2011 | 3.620 | 3.620 | 3.500 | 3.550 | 71,555 | +0.01(+0.28%) |
May 03, 2011 | 3.600 | 3.650 | 3.500 | 3.540 | 55,535 | +0.02(+0.57%) |
May 02, 2011 | 3.530 | 3.530 | 3.520 | 3.520 | 41,172 | -0.06(-1.68%) |
Apr 29, 2011 | 3.550 | 3.630 | 3.540 | 3.580 | 161,339 | +0.00(+0.00%) |
Apr 28, 2011 | 3.650 | 3.740 | 3.460 | 3.580 | 212,213 | -0.24(-6.34%) |
Apr 27, 2011 | 3.840 | 3.858 | 3.760 | 3.822 | 61,800 | -0.06(-1.48%) |
Apr 26, 2011 | 3.840 | 3.950 | 3.840 | 3.880 | 148,652 | +0.04(+1.04%) |
Apr 25, 2011 | 3.903 | 3.903 | 3.834 | 3.840 | 95,500 | -0.04(-1.03%) |
Apr 21, 2011 | 3.890 | 3.957 | 3.879 | 3.880 | 72,924 | -0.02(-0.51%) |
Apr 20, 2011 | 3.970 | 3.970 | 3.900 | 3.900 | 91,030 | +0.04(+1.03%) |
Apr 19, 2011 | 3.930 | 3.930 | 3.860 | 3.860 | 39,210 | -0.11(-2.83%) |
Apr 18, 2011 | 3.920 | 3.990 | 3.860 | 3.973 | 117,248 | +0.10(+2.65%) |
Apr 15, 2011 | 3.832 | 3.901 | 3.800 | 3.870 | 59,786 | +0.05(+1.31%) |
Apr 14, 2011 | 3.720 | 3.820 | 3.690 | 3.820 | 80,038 | +0.09(+2.41%) |
Apr 13, 2011 | 3.730 | 3.750 | 3.670 | 3.730 | 42,905 | +0.10(+2.75%) |
Apr 12, 2011 | 3.800 | 3.800 | 3.560 | 3.630 | 114,524 | -0.21(-5.47%) |
Apr 11, 2011 | 3.940 | 3.950 | 3.836 | 3.840 | 123,765 | -0.09(-2.29%) |
Apr 08, 2011 | 3.870 | 3.950 | 3.870 | 3.930 | 34,432 | +0.11(+2.88%) |
Apr 07, 2011 | 3.921 | 3.950 | 3.820 | 3.820 | 77,581 | -0.13(-3.29%) |
Apr 06, 2011 | 4.010 | 4.010 | 3.930 | 3.950 | 73,845 | -0.06(-1.59%) |
Apr 05, 2011 | 4.000 | 4.030 | 3.950 | 4.014 | 82,361 | +0.08(+2.14%) |
Apr 04, 2011 | 3.867 | 3.930 | 3.860 | 3.930 | 30,740 | +0.13(+3.37%) |
Apr 01, 2011 | 3.800 | 3.870 | 3.760 | 3.802 | 39,058 | +0.09(+2.48%) |
Mar 31, 2011 | 3.820 | 3.820 | 3.690 | 3.710 | 152,124 | -0.04(-1.08%) |
Mar 30, 2011 | 3.751 | 3.751 | 3.751 | 3.751 | 42,602 | +0.10(+2.76%) |
Mar 29, 2011 | 3.680 | 3.720 | 3.640 | 3.650 | 87,991 | -0.11(-2.93%) |
Mar 28, 2011 | 3.830 | 3.840 | 3.740 | 3.760 | 400,374 | -0.09(-2.34%) |
Mar 25, 2011 | 3.850 | 3.950 | 3.800 | 3.850 | 131,971 | +0.10(+2.67%) |
Mar 24, 2011 | 3.830 | 3.830 | 3.660 | 3.750 | 81,468 | -0.03(-0.79%) |
Mar 23, 2011 | 3.656 | 3.783 | 3.630 | 3.780 | 72,925 | +0.18(+5.00%) |
Mar 22, 2011 | 3.790 | 3.793 | 3.600 | 3.600 | 212,429 | -0.23(-6.01%) |
Mar 21, 2011 | 3.850 | 3.880 | 3.820 | 3.830 | 323,785 | +0.18(+4.93%) |
Mar 18, 2011 | 3.540 | 3.660 | 3.500 | 3.650 | 314,277 | +0.29(+8.71%) |
Mar 17, 2011 | 3.360 | 3.420 | 3.300 | 3.358 | 276,316 | +0.11(+3.31%) |
Mar 16, 2011 | 3.680 | 3.830 | 3.100 | 3.250 | 637,528 | -0.20(-5.85%) |
Mar 15, 2011 | 3.344 | 3.520 | 3.000 | 3.452 | 720,046 | -0.34(-8.92%) |
Mar 14, 2011 | 3.810 | 4.030 | 3.320 | 3.790 | 1,358,470 | -1.02(-21.21%) |
Mar 11, 2011 | 4.640 | 4.810 | 4.620 | 4.810 | 63,230 | +0.10(+2.12%) |
Mar 10, 2011 | 4.900 | 5.050 | 4.700 | 4.710 | 111,958 | -0.30(-5.99%) |
Mar 09, 2011 | 5.010 | 5.080 | 4.998 | 5.010 | 32,570 | -0.04(-0.79%) |
Mar 08, 2011 | 5.000 | 5.061 | 4.970 | 5.050 | 17,897 | +0.11(+2.23%) |
Mar 07, 2011 | 5.070 | 5.070 | 4.890 | 4.940 | 67,228 | -0.07(-1.40%) |
Mar 04, 2011 | 5.010 | 5.080 | 5.010 | 5.010 | 27,711 | -0.03(-0.60%) |
Mar 03, 2011 | 4.968 | 5.080 | 4.940 | 5.040 | 59,275 | +0.07(+1.41%) |
Mar 02, 2011 | 5.000 | 5.010 | 4.910 | 4.970 | 109,640 | -0.02(-0.40%) |