Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.727 | 3.766 | 3.727 | 3.753 | 1,806 | +0.05(+1.25%) |
May 23, 2011 | 3.707 | 3.710 | 3.707 | 3.707 | 1,957 | -0.00(-0.09%) |
May 20, 2011 | 3.713 | 3.738 | 3.710 | 3.710 | 1,812 | -0.05(-1.24%) |
May 19, 2011 | 3.796 | 3.796 | 3.753 | 3.757 | 3,621 | -0.04(-1.05%) |
May 18, 2011 | 3.786 | 3.903 | 3.723 | 3.796 | 8,580 | +0.05(+1.26%) |
May 17, 2011 | 3.893 | 3.893 | 3.728 | 3.749 | 8,315 | -0.14(-3.61%) |
May 16, 2011 | 3.707 | 3.889 | 3.707 | 3.889 | 3,408 | +0.12(+3.22%) |
May 13, 2011 | 3.785 | 3.840 | 3.709 | 3.768 | 21,371 | -0.01(-0.17%) |
May 12, 2011 | 3.775 | 3.775 | 3.775 | 3.775 | 2,175 | +0.00(+0.00%) |
May 11, 2011 | 3.765 | 3.775 | 3.709 | 3.775 | 5,517 | +0.01(+0.26%) |
May 10, 2011 | 3.693 | 3.765 | 3.693 | 3.765 | 6,848 | +0.04(+1.06%) |
May 09, 2011 | 3.643 | 3.725 | 3.643 | 3.725 | 4,874 | +0.08(+2.25%) |
May 06, 2011 | 3.627 | 3.643 | 3.627 | 3.643 | 1,782 | +0.02(+0.45%) |
May 05, 2011 | 3.663 | 3.663 | 3.611 | 3.627 | 15,068 | -0.07(-1.78%) |
May 04, 2011 | 3.640 | 3.693 | 3.640 | 3.693 | 8,073 | +0.05(+1.35%) |
May 03, 2011 | 3.643 | 3.693 | 3.643 | 3.643 | 29,573 | +0.02(+0.45%) |
May 02, 2011 | 3.627 | 3.627 | 3.243 | 3.627 | 5,593 | -0.04(-0.99%) |
Apr 28, 2011 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.732 | 3.732 | 3.650 | 3.660 | 5,483 | -0.07(-1.85%) |
Apr 26, 2011 | 3.821 | 3.834 | 3.725 | 3.729 | 2,489 | -0.12(-3.15%) |
Apr 25, 2011 | 3.834 | 3.850 | 3.737 | 3.850 | 17,728 | +0.08(+2.09%) |
Apr 21, 2011 | 3.735 | 3.785 | 3.735 | 3.771 | 1,523 | +0.12(+3.23%) |
Apr 20, 2011 | 3.735 | 3.830 | 3.627 | 3.653 | 5,675 | -0.07(-1.94%) |
Apr 19, 2011 | 3.758 | 3.758 | 3.722 | 3.725 | 2,132 | -0.04(-1.05%) |
Apr 18, 2011 | 3.827 | 3.834 | 3.614 | 3.765 | 5,608 | +0.02(+0.61%) |
Apr 15, 2011 | 3.863 | 3.863 | 3.660 | 3.742 | 12,463 | -0.05(-1.38%) |
Apr 14, 2011 | 3.798 | 3.860 | 3.775 | 3.794 | 6,702 | +0.02(+0.52%) |
Apr 13, 2011 | 3.775 | 3.899 | 3.752 | 3.775 | 6,547 | -0.01(-0.35%) |
Apr 11, 2011 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.748 | 3.903 | 3.748 | 3.834 | 1,523 | +0.04(+0.95%) |
Apr 07, 2011 | 3.748 | 3.798 | 3.748 | 3.798 | 1,066 | -0.09(-2.20%) |
Apr 06, 2011 | 3.886 | 3.886 | 3.824 | 3.883 | 5,788 | +0.02(+0.60%) |
Apr 05, 2011 | 3.742 | 3.860 | 3.742 | 3.860 | 3,013 | +0.00(+0.00%) |
Apr 04, 2011 | 3.735 | 3.860 | 3.735 | 3.860 | 10,285 | +0.05(+1.29%) |
Apr 01, 2011 | 3.755 | 3.837 | 3.755 | 3.811 | 5,179 | +0.09(+2.29%) |
Mar 31, 2011 | 3.725 | 3.840 | 3.706 | 3.725 | 13,344 | +0.01(+0.18%) |
Mar 30, 2011 | 3.719 | 3.722 | 3.719 | 3.719 | 7,177 | -0.05(-1.31%) |
Mar 29, 2011 | 3.702 | 3.785 | 3.653 | 3.768 | 7,890 | +0.05(+1.41%) |
Mar 28, 2011 | 3.840 | 3.840 | 3.634 | 3.716 | 27,626 | -0.10(-2.50%) |
Mar 25, 2011 | 3.752 | 3.840 | 3.657 | 3.811 | 6,556 | +0.02(+0.52%) |
Mar 23, 2011 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.676 | 3.676 | 3.676 | 3.676 | 4,112 | -0.01(-0.27%) |
Mar 21, 2011 | 3.634 | 3.853 | 3.634 | 3.686 | 12,137 | +0.04(+1.08%) |
Mar 18, 2011 | 3.660 | 3.689 | 3.647 | 3.647 | 3,564 | +0.02(+0.54%) |
Mar 17, 2011 | 3.680 | 3.680 | 3.627 | 3.627 | 3,960 | -0.14(-3.83%) |
Mar 16, 2011 | 3.771 | 3.771 | 3.768 | 3.771 | 3,351 | +0.08(+2.13%) |
Mar 15, 2011 | 3.615 | 3.693 | 3.615 | 3.693 | 3,503 | +0.08(+2.09%) |
Mar 14, 2011 | 3.617 | 3.617 | 3.617 | 3.617 | 609 | -0.08(-2.22%) |
Mar 11, 2011 | 3.676 | 3.699 | 3.676 | 3.699 | 2,284 | +0.01(+0.18%) |
Mar 10, 2011 | 3.689 | 3.693 | 3.689 | 3.693 | 3,549 | +0.00(+0.00%) |
Mar 09, 2011 | 3.702 | 3.770 | 3.660 | 3.693 | 24,369 | +0.01(+0.22%) |
Mar 08, 2011 | 3.696 | 3.702 | 3.673 | 3.684 | 7,062 | -0.01(-0.22%) |
Mar 07, 2011 | 3.693 | 3.766 | 3.686 | 3.693 | 8,844 | -0.05(-1.32%) |
Mar 04, 2011 | 3.765 | 3.765 | 3.742 | 3.742 | 2,041 | +0.02(+0.44%) |
Mar 03, 2011 | 3.725 | 3.725 | 3.725 | 3.725 | 4,265 | -0.04(-1.13%) |
Mar 02, 2011 | 3.709 | 3.775 | 3.709 | 3.768 | 1,629 | +0.11(+2.96%) |