Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.313 | 3.348 | 3.313 | 3.345 | 228,250 | +0.02(+0.48%) |
May 23, 2011 | 3.305 | 3.351 | 3.305 | 3.329 | 297,121 | +0.01(+0.24%) |
May 20, 2011 | 3.303 | 3.335 | 3.292 | 3.321 | 186,226 | +0.01(+0.32%) |
May 19, 2011 | 3.284 | 3.316 | 3.284 | 3.311 | 267,618 | +0.02(+0.65%) |
May 18, 2011 | 3.281 | 3.300 | 3.271 | 3.289 | 232,332 | +0.02(+0.74%) |
May 17, 2011 | 3.375 | 3.375 | 3.255 | 3.265 | 482,464 | -0.04(-1.21%) |
May 16, 2011 | 3.292 | 3.311 | 3.281 | 3.305 | 185,743 | +0.00(+0.00%) |
May 13, 2011 | 3.281 | 3.311 | 3.281 | 3.305 | 246,003 | +0.01(+0.32%) |
May 12, 2011 | 3.300 | 3.300 | 3.265 | 3.295 | 285,166 | +0.00(+0.08%) |
May 11, 2011 | 3.273 | 3.292 | 3.271 | 3.292 | 263,641 | -0.00(-0.08%) |
May 10, 2011 | 3.273 | 3.300 | 3.249 | 3.295 | 198,140 | +0.01(+0.45%) |
May 09, 2011 | 3.277 | 3.291 | 3.251 | 3.280 | 416,227 | +0.01(+0.24%) |
May 06, 2011 | 3.245 | 3.283 | 3.240 | 3.272 | 465,648 | +0.02(+0.65%) |
May 05, 2011 | 3.243 | 3.269 | 3.238 | 3.251 | 272,715 | -0.02(-0.49%) |
May 04, 2011 | 3.259 | 3.275 | 3.248 | 3.267 | 333,475 | +0.00(+0.00%) |
May 03, 2011 | 3.240 | 3.277 | 3.227 | 3.267 | 312,697 | +0.02(+0.49%) |
May 02, 2011 | 3.256 | 3.261 | 3.251 | 3.251 | 415,470 | +0.00(+0.00%) |
Apr 29, 2011 | 3.219 | 3.259 | 3.206 | 3.251 | 254,024 | +0.02(+0.57%) |
Apr 28, 2011 | 3.219 | 3.232 | 3.216 | 3.232 | 277,184 | +0.01(+0.25%) |
Apr 27, 2011 | 3.219 | 3.224 | 3.200 | 3.224 | 321,669 | +0.00(+0.08%) |
Apr 26, 2011 | 3.216 | 3.222 | 3.214 | 3.222 | 355,836 | +0.00(+0.08%) |
Apr 25, 2011 | 3.218 | 3.222 | 3.203 | 3.219 | 186,105 | -0.00(-0.08%) |
Apr 21, 2011 | 3.208 | 3.238 | 3.203 | 3.222 | 346,276 | +0.01(+0.25%) |
Apr 20, 2011 | 3.245 | 3.245 | 3.192 | 3.214 | 394,518 | +0.02(+0.67%) |
Apr 19, 2011 | 3.161 | 3.200 | 3.150 | 3.192 | 476,120 | +0.02(+0.50%) |
Apr 18, 2011 | 3.158 | 3.176 | 3.142 | 3.176 | 218,742 | +0.02(+0.59%) |
Apr 15, 2011 | 3.150 | 3.176 | 3.150 | 3.158 | 361,801 | -0.01(-0.25%) |
Apr 14, 2011 | 3.147 | 3.174 | 3.134 | 3.166 | 340,684 | +0.00(+0.08%) |
Apr 13, 2011 | 3.163 | 3.174 | 3.142 | 3.163 | 206,921 | -0.00(-0.08%) |
Apr 12, 2011 | 3.139 | 3.169 | 3.121 | 3.166 | 374,369 | +0.01(+0.34%) |
Apr 11, 2011 | 3.145 | 3.156 | 3.123 | 3.155 | 387,516 | +0.01(+0.34%) |
Apr 08, 2011 | 3.123 | 3.163 | 3.123 | 3.145 | 317,841 | +0.02(+0.51%) |
Apr 07, 2011 | 3.158 | 3.176 | 3.107 | 3.129 | 1,149,708 | -0.02(-0.63%) |
Apr 06, 2011 | 3.162 | 3.183 | 3.125 | 3.149 | 823,170 | -0.02(-0.75%) |
Apr 05, 2011 | 3.143 | 3.179 | 3.143 | 3.172 | 242,706 | +0.01(+0.33%) |
Apr 04, 2011 | 3.162 | 3.178 | 3.135 | 3.162 | 528,287 | -0.01(-0.33%) |
Apr 01, 2011 | 3.154 | 3.185 | 3.154 | 3.172 | 320,369 | +0.02(+0.59%) |
Mar 31, 2011 | 3.199 | 3.199 | 3.149 | 3.154 | 632,161 | -0.04(-1.32%) |
Mar 30, 2011 | 3.217 | 3.225 | 3.196 | 3.196 | 387,645 | -0.01(-0.32%) |
Mar 29, 2011 | 3.222 | 3.233 | 3.196 | 3.206 | 503,278 | -0.02(-0.74%) |
Mar 28, 2011 | 3.259 | 3.280 | 3.222 | 3.230 | 675,243 | -0.05(-1.61%) |
Mar 25, 2011 | 3.212 | 3.338 | 3.212 | 3.283 | 444,621 | -0.03(-0.79%) |
Mar 24, 2011 | 3.267 | 3.309 | 3.246 | 3.309 | 541,893 | +0.04(+1.28%) |
Mar 23, 2011 | 3.257 | 3.275 | 3.244 | 3.267 | 239,377 | +0.00(+0.00%) |
Mar 22, 2011 | 3.254 | 3.275 | 3.228 | 3.267 | 316,478 | +0.01(+0.41%) |
Mar 21, 2011 | 3.251 | 3.254 | 3.228 | 3.254 | 496,680 | +0.01(+0.24%) |
Mar 18, 2011 | 3.312 | 3.312 | 3.222 | 3.246 | 267,935 | +0.00(+0.13%) |
Mar 17, 2011 | 3.286 | 3.286 | 3.236 | 3.242 | 209,601 | +0.01(+0.20%) |
Mar 16, 2011 | 3.267 | 3.273 | 3.207 | 3.236 | 309,694 | -0.05(-1.45%) |
Mar 15, 2011 | 3.244 | 3.294 | 3.239 | 3.283 | 444,216 | +0.00(+0.08%) |
Mar 14, 2011 | 3.267 | 3.288 | 3.225 | 3.280 | 663,677 | -0.00(-0.08%) |
Mar 11, 2011 | 3.283 | 3.299 | 3.267 | 3.283 | 320,016 | -0.01(-0.40%) |
Mar 10, 2011 | 3.323 | 3.331 | 3.275 | 3.296 | 434,921 | -0.02(-0.64%) |
Mar 09, 2011 | 3.331 | 3.338 | 3.312 | 3.317 | 345,666 | -0.01(-0.44%) |
Mar 08, 2011 | 3.279 | 3.340 | 3.274 | 3.332 | 469,252 | +0.04(+1.11%) |
Mar 07, 2011 | 3.248 | 3.300 | 3.230 | 3.295 | 476,893 | +0.05(+1.45%) |
Mar 04, 2011 | 3.222 | 3.248 | 3.219 | 3.248 | 227,077 | +0.02(+0.49%) |
Mar 03, 2011 | 3.232 | 3.259 | 3.211 | 3.232 | 411,445 | -0.00(-0.15%) |
Mar 02, 2011 | 3.261 | 3.269 | 3.237 | 3.237 | 374,024 | -0.03(-0.81%) |