Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.765 | 3.768 | 3.615 | 3.650 | 1,611,836 | -0.11(-2.93%) |
May 23, 2011 | 3.780 | 3.800 | 3.708 | 3.760 | 937,720 | -0.09(-2.34%) |
May 20, 2011 | 3.835 | 3.870 | 3.797 | 3.850 | 1,078,084 | -0.01(-0.32%) |
May 19, 2011 | 3.862 | 3.875 | 3.788 | 3.862 | 1,527,324 | +0.03(+0.91%) |
May 18, 2011 | 3.750 | 3.893 | 3.745 | 3.828 | 1,537,468 | +0.04(+1.12%) |
May 17, 2011 | 3.788 | 3.820 | 3.740 | 3.785 | 1,100,608 | -0.03(-0.72%) |
May 16, 2011 | 3.815 | 3.857 | 3.775 | 3.812 | 1,182,476 | -0.04(-0.97%) |
May 13, 2011 | 3.908 | 3.925 | 3.788 | 3.850 | 1,115,268 | -0.05(-1.28%) |
May 12, 2011 | 3.800 | 3.916 | 3.797 | 3.900 | 2,003,880 | +0.07(+1.83%) |
May 11, 2011 | 3.825 | 3.854 | 3.797 | 3.830 | 1,577,408 | -0.00(-0.07%) |
May 10, 2011 | 3.800 | 3.848 | 3.777 | 3.833 | 1,661,820 | +0.06(+1.66%) |
May 09, 2011 | 3.745 | 3.797 | 3.728 | 3.770 | 2,546,004 | +0.02(+0.47%) |
May 06, 2011 | 3.760 | 3.792 | 3.723 | 3.752 | 3,387,172 | +0.03(+0.74%) |
May 05, 2011 | 3.812 | 3.850 | 3.683 | 3.725 | 9,680,520 | -0.38(-9.26%) |
May 04, 2011 | 4.117 | 4.178 | 4.062 | 4.105 | 2,463,068 | -0.02(-0.48%) |
May 03, 2011 | 4.173 | 4.228 | 4.032 | 4.125 | 1,391,004 | -0.05(-1.32%) |
May 02, 2011 | 4.190 | 4.218 | 4.147 | 4.180 | 2,003,344 | +0.02(+0.42%) |
Apr 29, 2011 | 4.183 | 4.207 | 4.147 | 4.162 | 1,888,728 | -0.00(-0.06%) |
Apr 28, 2011 | 4.085 | 4.170 | 4.085 | 4.165 | 581,944 | +0.08(+1.90%) |
Apr 27, 2011 | 4.062 | 4.093 | 3.990 | 4.088 | 873,300 | +0.02(+0.55%) |
Apr 26, 2011 | 4.130 | 4.210 | 4.065 | 4.065 | 1,275,936 | -0.06(-1.39%) |
Apr 25, 2011 | 4.075 | 4.130 | 4.000 | 4.122 | 759,496 | +0.02(+0.61%) |
Apr 21, 2011 | 4.183 | 4.192 | 4.067 | 4.098 | 585,212 | -0.05(-1.15%) |
Apr 20, 2011 | 4.013 | 4.147 | 3.985 | 4.145 | 2,278,828 | +0.19(+4.87%) |
Apr 19, 2011 | 3.958 | 3.973 | 3.840 | 3.953 | 2,370,300 | +0.01(+0.19%) |
Apr 18, 2011 | 3.945 | 3.985 | 3.877 | 3.945 | 1,336,528 | -0.06(-1.44%) |
Apr 15, 2011 | 3.967 | 4.020 | 3.913 | 4.003 | 2,109,316 | +0.01(+0.31%) |
Apr 14, 2011 | 4.013 | 4.030 | 3.942 | 3.990 | 1,591,608 | -0.07(-1.78%) |
Apr 13, 2011 | 4.043 | 4.065 | 4.000 | 4.062 | 694,848 | +0.04(+0.93%) |
Apr 12, 2011 | 4.062 | 4.082 | 4.000 | 4.025 | 869,988 | -0.06(-1.53%) |
Apr 11, 2011 | 4.045 | 4.125 | 4.016 | 4.088 | 809,028 | +0.04(+0.86%) |
Apr 08, 2011 | 4.112 | 4.162 | 4.045 | 4.053 | 1,870,620 | -0.02(-0.61%) |
Apr 07, 2011 | 4.117 | 4.213 | 4.077 | 4.077 | 2,183,504 | -0.05(-1.15%) |
Apr 06, 2011 | 4.093 | 4.165 | 4.048 | 4.125 | 1,431,420 | +0.04(+0.86%) |
Apr 05, 2011 | 4.035 | 4.105 | 3.990 | 4.090 | 1,323,568 | +0.05(+1.36%) |
Apr 04, 2011 | 4.090 | 4.133 | 4.027 | 4.035 | 961,268 | -0.03(-0.80%) |
Apr 01, 2011 | 3.908 | 4.067 | 3.890 | 4.067 | 2,375,408 | +0.19(+4.83%) |
Mar 31, 2011 | 3.942 | 3.973 | 3.877 | 3.880 | 1,024,532 | -0.06(-1.46%) |
Mar 30, 2011 | 3.905 | 3.967 | 3.862 | 3.938 | 1,072,748 | +0.04(+0.90%) |
Mar 29, 2011 | 3.760 | 3.915 | 3.740 | 3.902 | 2,542,660 | +0.19(+5.26%) |
Mar 28, 2011 | 3.685 | 3.752 | 3.663 | 3.708 | 1,515,284 | +0.05(+1.30%) |
Mar 25, 2011 | 3.658 | 3.720 | 3.638 | 3.660 | 1,249,848 | +0.03(+0.76%) |
Mar 24, 2011 | 3.600 | 3.640 | 3.545 | 3.632 | 995,788 | +0.06(+1.75%) |
Mar 23, 2011 | 3.625 | 3.658 | 3.565 | 3.570 | 1,422,584 | -0.06(-1.55%) |
Mar 22, 2011 | 3.565 | 3.640 | 3.565 | 3.626 | 1,453,244 | +0.06(+1.72%) |
Mar 21, 2011 | 3.500 | 3.572 | 3.470 | 3.565 | 2,798,272 | +0.23(+6.82%) |
Mar 18, 2011 | 3.350 | 3.355 | 3.301 | 3.337 | 1,159,068 | +0.01(+0.38%) |
Mar 17, 2011 | 3.375 | 3.422 | 3.320 | 3.325 | 1,011,076 | -0.01(-0.45%) |
Mar 16, 2011 | 3.340 | 3.382 | 3.277 | 3.340 | 2,349,284 | -0.01(-0.30%) |
Mar 15, 2011 | 3.280 | 3.375 | 3.250 | 3.350 | 1,553,432 | -0.05(-1.47%) |
Mar 14, 2011 | 3.380 | 3.470 | 3.375 | 3.400 | 1,279,008 | -0.07(-1.95%) |
Mar 11, 2011 | 3.467 | 3.490 | 3.415 | 3.467 | 1,598,004 | -0.01(-0.22%) |
Mar 10, 2011 | 3.513 | 3.618 | 3.433 | 3.475 | 1,945,744 | -0.08(-2.39%) |
Mar 09, 2011 | 3.555 | 3.598 | 3.510 | 3.560 | 804,404 | -0.02(-0.42%) |
Mar 08, 2011 | 3.595 | 3.627 | 3.522 | 3.575 | 1,199,176 | -0.03(-0.76%) |
Mar 07, 2011 | 3.790 | 3.790 | 3.513 | 3.603 | 1,555,872 | -0.18(-4.76%) |
Mar 04, 2011 | 3.683 | 3.817 | 3.663 | 3.783 | 3,395,788 | +0.14(+3.77%) |
Mar 03, 2011 | 3.623 | 3.692 | 3.595 | 3.645 | 900,064 | +0.06(+1.67%) |
Mar 02, 2011 | 3.533 | 3.590 | 3.493 | 3.585 | 1,453,000 | +0.04(+1.13%) |