Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.360 | 3.378 | 3.343 | 3.378 | 1,966 | +0.03(+1.04%) |
May 23, 2011 | 3.314 | 3.343 | 3.145 | 3.343 | 70,043 | -0.01(-0.17%) |
May 20, 2011 | 3.349 | 3.436 | 3.349 | 3.349 | 6,305 | -0.06(-1.71%) |
May 19, 2011 | 3.366 | 3.454 | 3.366 | 3.407 | 10,707 | +0.00(+0.00%) |
May 18, 2011 | 3.401 | 3.465 | 3.395 | 3.407 | 6,931 | -0.07(-2.01%) |
May 17, 2011 | 3.459 | 3.511 | 3.459 | 3.477 | 4,977 | +0.00(+0.05%) |
May 16, 2011 | 3.535 | 3.546 | 3.475 | 3.475 | 10,812 | -0.06(-1.69%) |
May 13, 2011 | 3.389 | 3.680 | 3.238 | 3.535 | 26,492 | +0.03(+1.00%) |
May 12, 2011 | 3.360 | 3.575 | 3.360 | 3.500 | 8,996 | +0.01(+0.17%) |
May 11, 2011 | 3.360 | 3.535 | 3.354 | 3.494 | 55,794 | +0.13(+3.98%) |
May 10, 2011 | 3.372 | 3.372 | 3.308 | 3.360 | 4,620 | -0.01(-0.17%) |
May 09, 2011 | 3.308 | 3.372 | 3.306 | 3.366 | 22,925 | +0.08(+2.30%) |
May 06, 2011 | 3.238 | 3.296 | 3.238 | 3.291 | 9,374 | +0.05(+1.62%) |
May 05, 2011 | 3.238 | 3.262 | 3.203 | 3.238 | 5,098 | +0.01(+0.36%) |
May 04, 2011 | 3.232 | 3.256 | 3.197 | 3.227 | 5,093 | +0.02(+0.73%) |
May 03, 2011 | 3.239 | 3.256 | 3.203 | 3.203 | 3,159 | -0.05(-1.43%) |
May 02, 2011 | 3.215 | 3.250 | 3.139 | 3.250 | 23,591 | +0.07(+2.19%) |
Apr 29, 2011 | 3.238 | 3.244 | 3.174 | 3.180 | 5,299 | -0.03(-0.91%) |
Apr 28, 2011 | 3.192 | 3.239 | 3.192 | 3.209 | 10,396 | +0.05(+1.66%) |
Apr 27, 2011 | 3.197 | 3.209 | 3.157 | 3.157 | 7,525 | +0.02(+0.56%) |
Apr 26, 2011 | 3.174 | 3.232 | 3.139 | 3.139 | 14,170 | -0.08(-2.35%) |
Apr 25, 2011 | 3.203 | 3.236 | 3.197 | 3.215 | 6,708 | +0.01(+0.36%) |
Apr 21, 2011 | 3.209 | 3.302 | 3.197 | 3.203 | 24,363 | +0.01(+0.37%) |
Apr 20, 2011 | 3.052 | 3.267 | 3.046 | 3.192 | 67,217 | +0.14(+4.57%) |
Apr 19, 2011 | 3.052 | 3.052 | 3.046 | 3.052 | 9,142 | +0.02(+0.57%) |
Apr 18, 2011 | 3.006 | 3.075 | 2.965 | 3.035 | 36,283 | +0.07(+2.35%) |
Apr 15, 2011 | 2.907 | 3.011 | 2.907 | 2.965 | 19,855 | +0.05(+1.80%) |
Apr 14, 2011 | 2.924 | 2.971 | 2.907 | 2.913 | 16,251 | -0.06(-1.96%) |
Apr 13, 2011 | 3.070 | 3.070 | 2.907 | 2.971 | 9,068 | -0.05(-1.73%) |
Apr 12, 2011 | 3.232 | 3.232 | 3.000 | 3.023 | 45,123 | -0.02(-0.57%) |
Apr 11, 2011 | 3.064 | 3.115 | 3.041 | 3.041 | 13,891 | -0.08(-2.43%) |
Apr 08, 2011 | 3.116 | 3.139 | 3.110 | 3.116 | 13,411 | +0.00(+0.00%) |
Apr 07, 2011 | 3.041 | 3.119 | 3.041 | 3.116 | 6,742 | +0.08(+2.49%) |
Apr 06, 2011 | 3.197 | 3.221 | 3.029 | 3.041 | 59,675 | -0.18(-5.60%) |
Apr 05, 2011 | 3.331 | 3.331 | 3.139 | 3.221 | 18,146 | -0.08(-2.46%) |
Apr 04, 2011 | 3.302 | 3.360 | 3.273 | 3.302 | 48,324 | +0.08(+2.43%) |
Apr 01, 2011 | 3.250 | 3.273 | 3.221 | 3.224 | 8,280 | -0.00(-0.09%) |
Mar 31, 2011 | 3.285 | 3.285 | 3.197 | 3.227 | 21,614 | -0.06(-1.77%) |
Mar 30, 2011 | 3.366 | 3.366 | 3.256 | 3.285 | 21,647 | -0.07(-2.08%) |
Mar 29, 2011 | 3.285 | 3.366 | 3.285 | 3.354 | 12,556 | +0.13(+4.15%) |
Mar 28, 2011 | 3.232 | 3.232 | 3.215 | 3.221 | 19,782 | -0.10(-2.98%) |
Mar 25, 2011 | 3.360 | 3.360 | 3.238 | 3.320 | 7,310 | -0.08(-2.39%) |
Mar 24, 2011 | 3.389 | 3.401 | 3.331 | 3.401 | 12,379 | +0.01(+0.34%) |
Mar 23, 2011 | 3.325 | 3.389 | 3.325 | 3.389 | 5,469 | +0.10(+3.19%) |
Mar 22, 2011 | 3.389 | 3.389 | 3.203 | 3.285 | 28,976 | -0.12(-3.42%) |
Mar 21, 2011 | 3.372 | 3.453 | 3.267 | 3.401 | 9,634 | +0.24(+7.53%) |
Mar 18, 2011 | 3.203 | 3.325 | 3.163 | 3.163 | 22,202 | -0.05(-1.45%) |
Mar 17, 2011 | 3.261 | 3.285 | 3.209 | 3.209 | 5,316 | -0.02(-0.72%) |
Mar 16, 2011 | 3.302 | 3.302 | 3.229 | 3.232 | 5,745 | -0.11(-3.30%) |
Mar 15, 2011 | 3.302 | 3.343 | 3.197 | 3.343 | 15,171 | -0.03(-0.86%) |
Mar 14, 2011 | 3.360 | 3.372 | 3.296 | 3.372 | 14,918 | -0.00(-0.02%) |
Mar 11, 2011 | 3.418 | 3.418 | 3.285 | 3.372 | 12,647 | -0.05(-1.34%) |
Mar 10, 2011 | 3.488 | 3.488 | 3.418 | 3.418 | 9,426 | -0.07(-2.00%) |
Mar 09, 2011 | 3.442 | 3.488 | 3.436 | 3.488 | 1,391 | +0.00(+0.00%) |
Mar 08, 2011 | 3.477 | 3.565 | 3.343 | 3.488 | 9,293 | +0.06(+1.87%) |
Mar 07, 2011 | 3.535 | 3.599 | 3.297 | 3.424 | 30,756 | -0.15(-4.23%) |
Mar 04, 2011 | 3.616 | 3.616 | 3.575 | 3.575 | 362 | -0.00(-0.02%) |
Mar 03, 2011 | 3.575 | 3.610 | 3.570 | 3.576 | 13,877 | +0.01(+0.18%) |
Mar 02, 2011 | 3.506 | 3.575 | 3.506 | 3.570 | 10,896 | +0.04(+1.15%) |