Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.508 | 3.554 | 3.345 | 3.361 | 88,516 | -0.13(-3.77%) |
May 23, 2011 | 3.547 | 3.602 | 3.448 | 3.492 | 119,766 | -0.10(-2.80%) |
May 20, 2011 | 3.601 | 3.678 | 3.516 | 3.593 | 242,532 | +0.05(+1.53%) |
May 19, 2011 | 3.415 | 3.601 | 3.407 | 3.539 | 119,202 | +0.15(+4.58%) |
May 18, 2011 | 3.260 | 3.392 | 3.260 | 3.384 | 88,695 | +0.09(+2.82%) |
May 17, 2011 | 3.384 | 3.400 | 3.291 | 3.291 | 123,065 | -0.11(-3.19%) |
May 16, 2011 | 3.655 | 3.702 | 3.400 | 3.400 | 202,331 | -0.25(-6.79%) |
May 13, 2011 | 3.756 | 3.779 | 3.640 | 3.647 | 279,533 | -0.08(-2.08%) |
May 12, 2011 | 3.446 | 3.725 | 3.446 | 3.725 | 264,799 | +0.28(+8.09%) |
May 11, 2011 | 3.562 | 3.632 | 3.446 | 3.446 | 241,619 | -0.12(-3.26%) |
May 10, 2011 | 3.291 | 3.562 | 3.291 | 3.562 | 301,398 | +0.28(+8.49%) |
May 09, 2011 | 3.159 | 3.306 | 3.121 | 3.283 | 311,313 | +0.35(+11.87%) |
May 06, 2011 | 2.989 | 2.997 | 2.919 | 2.935 | 66,774 | -0.02(-0.52%) |
May 05, 2011 | 3.051 | 3.051 | 2.935 | 2.950 | 58,254 | -0.11(-3.54%) |
May 04, 2011 | 3.113 | 3.157 | 3.059 | 3.059 | 114,216 | +0.03(+1.02%) |
May 03, 2011 | 3.175 | 3.175 | 3.005 | 3.028 | 61,003 | -0.15(-4.63%) |
May 02, 2011 | 3.214 | 3.376 | 3.167 | 3.175 | 45,215 | -0.19(-5.53%) |
Apr 29, 2011 | 3.392 | 3.407 | 3.245 | 3.361 | 70,477 | -0.02(-0.46%) |
Apr 28, 2011 | 3.237 | 3.376 | 3.237 | 3.376 | 27,433 | +0.15(+4.56%) |
Apr 27, 2011 | 3.314 | 3.314 | 3.190 | 3.229 | 61,094 | -0.12(-3.70%) |
Apr 26, 2011 | 3.221 | 3.400 | 3.206 | 3.353 | 64,787 | +0.19(+6.13%) |
Apr 25, 2011 | 3.152 | 3.190 | 3.128 | 3.159 | 41,792 | +0.03(+0.99%) |
Apr 21, 2011 | 3.214 | 3.214 | 3.128 | 3.128 | 18,005 | -0.05(-1.46%) |
Apr 20, 2011 | 3.183 | 3.252 | 3.145 | 3.175 | 96,612 | +0.07(+2.24%) |
Apr 19, 2011 | 3.229 | 3.229 | 3.061 | 3.105 | 64,751 | -0.10(-3.14%) |
Apr 18, 2011 | 3.206 | 3.272 | 3.175 | 3.206 | 82,785 | -0.04(-1.19%) |
Apr 15, 2011 | 3.229 | 3.245 | 3.098 | 3.245 | 124,847 | -0.02(-0.48%) |
Apr 14, 2011 | 3.237 | 3.268 | 3.098 | 3.260 | 900,637 | +0.01(+0.24%) |
Apr 13, 2011 | 3.245 | 3.307 | 3.229 | 3.252 | 148,431 | +0.01(+0.24%) |
Apr 12, 2011 | 3.446 | 3.500 | 3.245 | 3.245 | 290,373 | -0.21(-6.05%) |
Apr 11, 2011 | 3.353 | 3.454 | 3.314 | 3.454 | 74,364 | +0.09(+2.76%) |
Apr 08, 2011 | 3.237 | 3.384 | 3.221 | 3.361 | 104,252 | +0.15(+4.58%) |
Apr 07, 2011 | 3.175 | 3.221 | 3.136 | 3.214 | 38,639 | +0.02(+0.73%) |
Apr 06, 2011 | 3.098 | 3.228 | 3.028 | 3.190 | 103,063 | +0.09(+3.00%) |
Apr 05, 2011 | 2.989 | 3.098 | 2.966 | 3.098 | 92,928 | +0.09(+3.09%) |
Apr 04, 2011 | 2.966 | 3.020 | 2.904 | 3.005 | 81,686 | +0.04(+1.31%) |
Apr 01, 2011 | 2.981 | 3.003 | 2.935 | 2.966 | 63,631 | -0.01(-0.26%) |
Mar 31, 2011 | 2.981 | 3.020 | 2.950 | 2.974 | 102,936 | -0.02(-0.78%) |
Mar 30, 2011 | 2.950 | 3.020 | 2.919 | 2.997 | 107,422 | +0.04(+1.31%) |
Mar 29, 2011 | 2.881 | 2.958 | 2.881 | 2.958 | 93,815 | +0.08(+2.69%) |
Mar 28, 2011 | 2.912 | 2.943 | 2.873 | 2.881 | 45,122 | -0.02(-0.53%) |
Mar 25, 2011 | 2.881 | 2.935 | 2.857 | 2.896 | 58,851 | +0.03(+1.08%) |
Mar 24, 2011 | 2.904 | 2.927 | 2.857 | 2.865 | 45,489 | -0.03(-1.07%) |
Mar 23, 2011 | 2.904 | 2.919 | 2.873 | 2.896 | 62,344 | -0.02(-0.80%) |
Mar 22, 2011 | 2.981 | 2.981 | 2.881 | 2.919 | 49,526 | -0.06(-2.08%) |
Mar 21, 2011 | 2.950 | 2.981 | 2.904 | 2.981 | 103,161 | +0.10(+3.49%) |
Mar 18, 2011 | 2.904 | 2.966 | 2.834 | 2.881 | 139,174 | +0.04(+1.36%) |
Mar 17, 2011 | 2.834 | 2.857 | 2.788 | 2.842 | 110,343 | +0.05(+1.94%) |
Mar 16, 2011 | 2.842 | 2.842 | 2.749 | 2.788 | 92,033 | -0.05(-1.91%) |
Mar 15, 2011 | 2.741 | 2.842 | 2.687 | 2.842 | 83,750 | +0.05(+1.66%) |
Mar 14, 2011 | 2.811 | 2.927 | 2.439 | 2.796 | 160,980 | -0.05(-1.63%) |
Mar 11, 2011 | 2.826 | 2.873 | 2.826 | 2.842 | 54,018 | +0.01(+0.27%) |
Mar 10, 2011 | 2.935 | 2.935 | 2.834 | 2.834 | 140,300 | -0.15(-4.93%) |
Mar 09, 2011 | 2.966 | 2.981 | 2.904 | 2.981 | 61,360 | +0.02(+0.79%) |
Mar 08, 2011 | 2.904 | 2.966 | 2.904 | 2.958 | 46,659 | +0.05(+1.60%) |
Mar 07, 2011 | 2.943 | 2.950 | 2.912 | 2.912 | 224,975 | -0.04(-1.31%) |
Mar 04, 2011 | 2.919 | 2.966 | 2.834 | 2.950 | 276,338 | +0.02(+0.53%) |
Mar 03, 2011 | 2.741 | 2.943 | 2.741 | 2.935 | 123,943 | +0.21(+7.67%) |
Mar 02, 2011 | 2.757 | 2.765 | 2.687 | 2.726 | 1,066,491 | -0.04(-1.40%) |