Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.434 | 3.434 | 3.422 | 3.422 | 71,066 | -0.01(-0.16%) |
May 23, 2011 | 3.428 | 3.439 | 3.422 | 3.428 | 48,600 | +0.00(+0.00%) |
May 20, 2011 | 3.422 | 3.438 | 3.422 | 3.428 | 34,217 | +0.01(+0.16%) |
May 19, 2011 | 3.428 | 3.439 | 3.422 | 3.422 | 36,596 | -0.01(-0.16%) |
May 18, 2011 | 3.439 | 3.456 | 3.428 | 3.428 | 142,232 | -0.02(-0.49%) |
May 17, 2011 | 3.434 | 3.445 | 3.428 | 3.445 | 69,833 | -0.01(-0.30%) |
May 16, 2011 | 3.434 | 3.458 | 3.434 | 3.455 | 31,121 | +0.01(+0.30%) |
May 13, 2011 | 3.417 | 3.456 | 3.417 | 3.445 | 99,208 | +0.02(+0.66%) |
May 12, 2011 | 3.422 | 3.428 | 3.401 | 3.422 | 41,764 | +0.02(+0.62%) |
May 11, 2011 | 3.400 | 3.428 | 3.400 | 3.401 | 41,874 | -0.02(-0.62%) |
May 10, 2011 | 3.417 | 3.445 | 3.417 | 3.422 | 93,280 | +0.01(+0.16%) |
May 09, 2011 | 3.411 | 3.428 | 3.411 | 3.417 | 133,044 | +0.00(+0.00%) |
May 06, 2011 | 3.434 | 3.434 | 3.417 | 3.417 | 95,944 | -0.01(-0.33%) |
May 05, 2011 | 3.417 | 3.439 | 3.417 | 3.428 | 37,646 | -0.01(-0.33%) |
May 04, 2011 | 3.406 | 3.439 | 3.400 | 3.439 | 41,538 | +0.04(+1.16%) |
May 03, 2011 | 3.406 | 3.418 | 3.394 | 3.400 | 31,218 | -0.02(-0.49%) |
May 02, 2011 | 3.408 | 3.417 | 3.406 | 3.417 | 75,871 | +0.02(+0.66%) |
Apr 29, 2011 | 3.406 | 3.406 | 3.377 | 3.394 | 43,556 | +0.01(+0.33%) |
Apr 28, 2011 | 3.377 | 3.394 | 3.377 | 3.383 | 46,077 | +0.00(+0.00%) |
Apr 27, 2011 | 3.383 | 3.394 | 3.383 | 3.383 | 18,156 | +0.00(+0.04%) |
Apr 26, 2011 | 3.366 | 3.389 | 3.366 | 3.382 | 32,274 | +0.02(+0.46%) |
Apr 25, 2011 | 3.383 | 3.383 | 3.360 | 3.366 | 50,089 | -0.02(-0.50%) |
Apr 21, 2011 | 3.360 | 3.389 | 3.360 | 3.383 | 71,409 | +0.03(+1.01%) |
Apr 20, 2011 | 3.366 | 3.383 | 3.349 | 3.349 | 112,420 | +0.00(+0.00%) |
Apr 19, 2011 | 3.360 | 3.372 | 3.349 | 3.349 | 79,185 | -0.01(-0.17%) |
Apr 18, 2011 | 3.355 | 3.383 | 3.344 | 3.355 | 33,293 | +0.00(+0.00%) |
Apr 15, 2011 | 3.355 | 3.377 | 3.349 | 3.355 | 28,536 | +0.02(+0.51%) |
Apr 14, 2011 | 3.383 | 3.383 | 3.338 | 3.338 | 174,472 | -0.05(-1.35%) |
Apr 13, 2011 | 3.394 | 3.417 | 3.372 | 3.384 | 77,078 | -0.02(-0.64%) |
Apr 12, 2011 | 3.428 | 3.434 | 3.400 | 3.406 | 58,124 | -0.03(-0.98%) |
Apr 11, 2011 | 3.484 | 3.490 | 3.428 | 3.439 | 85,264 | -0.05(-1.45%) |
Apr 08, 2011 | 3.473 | 3.496 | 3.451 | 3.490 | 89,273 | +0.01(+0.16%) |
Apr 07, 2011 | 3.467 | 3.484 | 3.445 | 3.484 | 72,089 | +0.02(+0.49%) |
Apr 06, 2011 | 3.439 | 3.484 | 3.434 | 3.467 | 129,391 | +0.02(+0.65%) |
Apr 05, 2011 | 3.400 | 3.456 | 3.400 | 3.445 | 78,064 | +0.04(+1.16%) |
Apr 04, 2011 | 3.400 | 3.406 | 3.394 | 3.406 | 52,240 | +0.01(+0.17%) |
Apr 01, 2011 | 3.406 | 3.406 | 3.383 | 3.400 | 67,403 | -0.01(-0.17%) |
Mar 31, 2011 | 3.417 | 3.417 | 3.394 | 3.406 | 51,060 | +0.01(+0.17%) |
Mar 30, 2011 | 3.394 | 3.417 | 3.394 | 3.400 | 63,368 | -0.01(-0.17%) |
Mar 29, 2011 | 3.389 | 3.411 | 3.389 | 3.406 | 59,186 | -0.01(-0.17%) |
Mar 28, 2011 | 3.383 | 3.417 | 3.372 | 3.411 | 97,534 | +0.03(+1.00%) |
Mar 25, 2011 | 3.372 | 3.389 | 3.366 | 3.377 | 66,417 | -0.01(-0.17%) |
Mar 24, 2011 | 3.394 | 3.394 | 3.372 | 3.383 | 39,357 | -0.01(-0.17%) |
Mar 23, 2011 | 3.377 | 3.389 | 3.349 | 3.389 | 63,969 | +0.02(+0.67%) |
Mar 22, 2011 | 3.366 | 3.377 | 3.355 | 3.366 | 63,686 | -0.02(-0.66%) |
Mar 21, 2011 | 3.389 | 3.400 | 3.389 | 3.389 | 34,437 | +0.01(+0.17%) |
Mar 18, 2011 | 3.372 | 3.400 | 3.366 | 3.383 | 75,878 | +0.02(+0.50%) |
Mar 17, 2011 | 3.372 | 3.400 | 3.366 | 3.366 | 65,015 | -0.01(-0.17%) |
Mar 16, 2011 | 3.372 | 3.400 | 3.372 | 3.372 | 32,753 | -0.02(-0.49%) |
Mar 15, 2011 | 3.377 | 3.389 | 3.372 | 3.389 | 47,534 | +0.01(+0.33%) |
Mar 14, 2011 | 3.344 | 3.389 | 3.344 | 3.377 | 33,718 | +0.01(+0.34%) |
Mar 11, 2011 | 3.389 | 3.400 | 3.338 | 3.366 | 91,846 | -0.02(-0.67%) |
Mar 10, 2011 | 3.400 | 3.422 | 3.383 | 3.389 | 68,717 | -0.02(-0.66%) |
Mar 09, 2011 | 3.394 | 3.411 | 3.386 | 3.411 | 73,818 | +0.01(+0.33%) |
Mar 08, 2011 | 3.394 | 3.400 | 3.389 | 3.400 | 25,836 | +0.01(+0.17%) |
Mar 07, 2011 | 3.360 | 3.394 | 3.360 | 3.394 | 51,217 | +0.04(+1.17%) |
Mar 04, 2011 | 3.377 | 3.383 | 3.355 | 3.355 | 56,665 | -0.04(-1.16%) |
Mar 03, 2011 | 3.377 | 3.394 | 3.372 | 3.394 | 72,874 | +0.01(+0.33%) |
Mar 02, 2011 | 3.400 | 3.406 | 3.377 | 3.383 | 59,454 | +0.01(+0.17%) |