Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.400 | 3.400 | 3.330 | 3.360 | 297,172 | -0.10(-2.89%) |
May 23, 2011 | 3.430 | 3.470 | 3.430 | 3.460 | 138,253 | -0.06(-1.70%) |
May 20, 2011 | 3.600 | 3.600 | 3.520 | 3.520 | 150,629 | -0.08(-2.22%) |
May 19, 2011 | 3.630 | 3.700 | 3.590 | 3.600 | 84,917 | +0.01(+0.28%) |
May 18, 2011 | 3.540 | 3.600 | 3.540 | 3.590 | 96,873 | +0.08(+2.28%) |
May 17, 2011 | 3.520 | 3.520 | 3.450 | 3.510 | 106,406 | +0.00(+0.00%) |
May 16, 2011 | 3.520 | 3.590 | 3.480 | 3.510 | 309,616 | -0.09(-2.50%) |
May 13, 2011 | 3.580 | 3.600 | 3.480 | 3.600 | 104,494 | +0.13(+3.75%) |
May 12, 2011 | 3.500 | 3.500 | 3.450 | 3.470 | 195,323 | -0.05(-1.42%) |
May 11, 2011 | 3.590 | 3.600 | 3.500 | 3.520 | 215,405 | -0.18(-4.86%) |
May 10, 2011 | 3.690 | 3.720 | 3.690 | 3.700 | 157,260 | +0.03(+0.82%) |
May 09, 2011 | 3.650 | 3.700 | 3.620 | 3.670 | 265,691 | +0.17(+4.86%) |
May 06, 2011 | 3.510 | 3.530 | 3.450 | 3.500 | 285,677 | +0.05(+1.45%) |
May 05, 2011 | 3.470 | 3.500 | 3.440 | 3.450 | 352,540 | -0.03(-0.86%) |
May 04, 2011 | 3.510 | 3.510 | 3.440 | 3.480 | 965,122 | -0.11(-3.06%) |
May 03, 2011 | 3.590 | 3.600 | 3.570 | 3.590 | 335,757 | -0.10(-2.71%) |
May 02, 2011 | 3.680 | 3.700 | 3.680 | 3.690 | 350,258 | +0.03(+0.82%) |
Apr 29, 2011 | 3.640 | 3.700 | 3.630 | 3.660 | 300,680 | -0.09(-2.40%) |
Apr 28, 2011 | 3.660 | 3.760 | 3.660 | 3.750 | 372,704 | -0.02(-0.53%) |
Apr 27, 2011 | 3.750 | 3.810 | 3.730 | 3.770 | 193,134 | +0.02(+0.53%) |
Apr 26, 2011 | 3.790 | 3.810 | 3.740 | 3.750 | 279,080 | -0.10(-2.60%) |
Apr 25, 2011 | 3.810 | 3.860 | 3.790 | 3.850 | 118,667 | +0.00(+0.00%) |
Apr 21, 2011 | 3.870 | 3.920 | 3.810 | 3.850 | 189,589 | -0.07(-1.79%) |
Apr 20, 2011 | 3.760 | 3.930 | 3.760 | 3.920 | 355,215 | +0.25(+6.81%) |
Apr 19, 2011 | 3.610 | 3.690 | 3.610 | 3.670 | 132,700 | +0.05(+1.38%) |
Apr 18, 2011 | 3.640 | 3.640 | 3.600 | 3.620 | 124,252 | -0.06(-1.63%) |
Apr 15, 2011 | 3.700 | 3.700 | 3.650 | 3.680 | 279,910 | -0.01(-0.27%) |
Apr 14, 2011 | 3.700 | 3.700 | 3.650 | 3.690 | 100,302 | -0.01(-0.27%) |
Apr 13, 2011 | 3.690 | 3.700 | 3.640 | 3.700 | 256,535 | +0.07(+1.93%) |
Apr 12, 2011 | 3.680 | 3.680 | 3.600 | 3.630 | 538,624 | -0.14(-3.71%) |
Apr 11, 2011 | 3.790 | 3.790 | 3.750 | 3.770 | 303,523 | -0.08(-2.08%) |
Apr 08, 2011 | 3.950 | 3.950 | 3.830 | 3.850 | 466,798 | -0.13(-3.27%) |
Apr 07, 2011 | 3.880 | 4.000 | 3.820 | 3.980 | 533,152 | +0.23(+6.13%) |
Apr 06, 2011 | 3.780 | 3.780 | 3.750 | 3.750 | 186,566 | -0.02(-0.53%) |
Apr 05, 2011 | 3.800 | 3.800 | 3.750 | 3.770 | 309,815 | -0.01(-0.26%) |
Apr 04, 2011 | 3.770 | 3.790 | 3.760 | 3.780 | 413,096 | -0.01(-0.26%) |
Apr 01, 2011 | 3.750 | 3.820 | 3.750 | 3.790 | 202,908 | -0.03(-0.79%) |
Mar 31, 2011 | 3.880 | 3.880 | 3.810 | 3.820 | 240,854 | -0.07(-1.80%) |
Mar 30, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 457,146 | -0.01(-0.26%) |
Mar 29, 2011 | 3.770 | 3.900 | 3.770 | 3.900 | 319,366 | +0.12(+3.17%) |
Mar 28, 2011 | 3.700 | 3.820 | 3.700 | 3.780 | 390,483 | -0.02(-0.53%) |
Mar 25, 2011 | 3.770 | 3.820 | 3.750 | 3.800 | 1,733,752 | -0.16(-4.04%) |
Mar 24, 2011 | 3.940 | 3.980 | 3.940 | 3.960 | 898,883 | -0.09(-2.22%) |
Mar 23, 2011 | 3.900 | 4.050 | 3.900 | 4.050 | 1,439,060 | +0.10(+2.53%) |
Mar 22, 2011 | 4.000 | 4.000 | 3.900 | 3.950 | 267,932 | -0.12(-2.95%) |
Mar 21, 2011 | 4.040 | 4.070 | 4.040 | 4.070 | 243,401 | +0.10(+2.52%) |
Mar 18, 2011 | 3.900 | 3.970 | 3.880 | 3.970 | 331,037 | -0.01(-0.25%) |
Mar 17, 2011 | 3.900 | 3.980 | 3.850 | 3.980 | 805,466 | -0.02(-0.50%) |
Mar 16, 2011 | 4.090 | 4.100 | 3.990 | 4.000 | 292,691 | -0.16(-3.85%) |
Mar 15, 2011 | 4.000 | 4.240 | 3.950 | 4.160 | 591,615 | -0.24(-5.45%) |
Mar 14, 2011 | 4.380 | 4.460 | 4.330 | 4.400 | 168,132 | -0.06(-1.35%) |
Mar 11, 2011 | 4.360 | 4.530 | 4.360 | 4.460 | 231,806 | -0.09(-1.98%) |
Mar 10, 2011 | 4.680 | 4.680 | 4.500 | 4.550 | 452,783 | -0.21(-4.41%) |
Mar 09, 2011 | 4.710 | 4.780 | 4.690 | 4.760 | 584,223 | +0.18(+3.93%) |
Mar 08, 2011 | 4.530 | 4.600 | 4.470 | 4.580 | 300,247 | +0.04(+0.88%) |
Mar 07, 2011 | 4.520 | 4.540 | 4.390 | 4.540 | 258,392 | +0.14(+3.18%) |
Mar 04, 2011 | 4.480 | 4.480 | 4.310 | 4.400 | 437,391 | -0.30(-6.38%) |
Mar 03, 2011 | 4.550 | 4.760 | 4.550 | 4.700 | 1,052,058 | +0.27(+6.09%) |
Mar 02, 2011 | 4.270 | 4.450 | 4.240 | 4.430 | 1,309,019 | +0.46(+11.59%) |