Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.684 | 3.703 | 3.657 | 3.670 | 392,970 | -0.00(-0.09%) |
May 23, 2011 | 3.684 | 3.690 | 3.667 | 3.674 | 125,922 | -0.05(-1.43%) |
May 20, 2011 | 3.734 | 3.750 | 3.710 | 3.727 | 116,161 | -0.02(-0.45%) |
May 19, 2011 | 3.744 | 3.767 | 3.733 | 3.744 | 190,521 | +0.01(+0.27%) |
May 18, 2011 | 3.707 | 3.740 | 3.707 | 3.734 | 225,492 | +0.03(+0.72%) |
May 17, 2011 | 3.714 | 3.717 | 3.680 | 3.707 | 238,454 | -0.02(-0.54%) |
May 16, 2011 | 3.724 | 3.764 | 3.720 | 3.727 | 177,998 | -0.02(-0.53%) |
May 13, 2011 | 3.787 | 3.787 | 3.744 | 3.747 | 122,635 | -0.04(-1.14%) |
May 12, 2011 | 3.750 | 3.794 | 3.737 | 3.790 | 299,892 | +0.03(+0.71%) |
May 11, 2011 | 3.794 | 3.794 | 3.747 | 3.764 | 362,844 | -0.04(-0.96%) |
May 10, 2011 | 3.777 | 3.804 | 3.774 | 3.800 | 276,559 | +0.02(+0.62%) |
May 09, 2011 | 3.741 | 3.777 | 3.727 | 3.777 | 572,729 | +0.04(+0.98%) |
May 06, 2011 | 3.747 | 3.770 | 3.725 | 3.741 | 226,038 | +0.02(+0.63%) |
May 05, 2011 | 3.734 | 3.751 | 3.704 | 3.717 | 327,501 | -0.04(-1.06%) |
May 04, 2011 | 3.777 | 3.780 | 3.721 | 3.757 | 435,124 | -0.03(-0.70%) |
May 03, 2011 | 3.780 | 3.790 | 3.749 | 3.784 | 373,342 | -0.02(-0.44%) |
May 02, 2011 | 3.790 | 3.804 | 3.790 | 3.800 | 467,142 | +0.00(+0.00%) |
Apr 29, 2011 | 3.780 | 3.800 | 3.780 | 3.800 | 229,958 | +0.01(+0.35%) |
Apr 28, 2011 | 3.757 | 3.790 | 3.757 | 3.787 | 285,582 | +0.02(+0.53%) |
Apr 27, 2011 | 3.767 | 3.777 | 3.747 | 3.767 | 317,389 | +0.01(+0.35%) |
Apr 26, 2011 | 3.731 | 3.764 | 3.731 | 3.754 | 368,648 | +0.03(+0.89%) |
Apr 25, 2011 | 3.731 | 3.736 | 3.714 | 3.721 | 213,631 | -0.01(-0.27%) |
Apr 21, 2011 | 3.727 | 3.741 | 3.711 | 3.731 | 346,795 | +0.01(+0.18%) |
Apr 20, 2011 | 3.701 | 3.734 | 3.701 | 3.724 | 474,885 | +0.05(+1.36%) |
Apr 19, 2011 | 3.668 | 3.674 | 3.651 | 3.674 | 308,944 | +0.02(+0.64%) |
Apr 18, 2011 | 3.668 | 3.668 | 3.624 | 3.651 | 437,218 | -0.05(-1.35%) |
Apr 15, 2011 | 3.704 | 3.727 | 3.694 | 3.701 | 335,464 | -0.00(-0.09%) |
Apr 14, 2011 | 3.687 | 3.714 | 3.674 | 3.704 | 420,578 | -0.02(-0.45%) |
Apr 13, 2011 | 3.734 | 3.740 | 3.691 | 3.721 | 396,511 | +0.00(+0.00%) |
Apr 12, 2011 | 3.731 | 3.731 | 3.687 | 3.721 | 329,501 | -0.02(-0.53%) |
Apr 11, 2011 | 3.767 | 3.777 | 3.734 | 3.741 | 110,798 | -0.03(-0.88%) |
Apr 08, 2011 | 3.797 | 3.800 | 3.757 | 3.774 | 88,874 | -0.01(-0.35%) |
Apr 07, 2011 | 3.787 | 3.797 | 3.761 | 3.787 | 280,632 | +0.00(+0.04%) |
Apr 06, 2011 | 3.794 | 3.804 | 3.770 | 3.785 | 177,404 | +0.00(+0.04%) |
Apr 05, 2011 | 3.770 | 3.790 | 3.767 | 3.784 | 584,497 | +0.00(+0.00%) |
Apr 04, 2011 | 3.790 | 3.790 | 3.775 | 3.784 | 174,630 | +0.00(+0.00%) |
Apr 01, 2011 | 3.784 | 3.804 | 3.774 | 3.784 | 253,383 | +0.01(+0.26%) |
Mar 31, 2011 | 3.761 | 3.784 | 3.761 | 3.774 | 233,971 | +0.00(+0.09%) |
Mar 30, 2011 | 3.767 | 3.787 | 3.761 | 3.770 | 136,013 | +0.02(+0.44%) |
Mar 29, 2011 | 3.721 | 3.754 | 3.715 | 3.754 | 189,357 | +0.02(+0.53%) |
Mar 28, 2011 | 3.741 | 3.757 | 3.731 | 3.734 | 182,864 | +0.00(+0.00%) |
Mar 25, 2011 | 3.741 | 3.764 | 3.734 | 3.734 | 379,771 | +0.00(+0.00%) |
Mar 24, 2011 | 3.724 | 3.747 | 3.711 | 3.734 | 269,915 | +0.02(+0.63%) |
Mar 23, 2011 | 3.701 | 3.717 | 3.678 | 3.711 | 373,667 | +0.01(+0.36%) |
Mar 22, 2011 | 3.711 | 3.727 | 3.697 | 3.697 | 282,651 | -0.03(-0.71%) |
Mar 21, 2011 | 3.720 | 3.727 | 3.711 | 3.724 | 318,751 | +0.06(+1.72%) |
Mar 18, 2011 | 3.674 | 3.704 | 3.658 | 3.661 | 335,334 | +0.01(+0.36%) |
Mar 17, 2011 | 3.648 | 3.678 | 3.634 | 3.648 | 285,682 | +0.04(+1.10%) |
Mar 16, 2011 | 3.674 | 3.678 | 3.601 | 3.608 | 489,714 | -0.07(-1.90%) |
Mar 15, 2011 | 3.661 | 3.691 | 3.654 | 3.678 | 384,098 | -0.04(-1.07%) |
Mar 14, 2011 | 3.731 | 3.731 | 3.697 | 3.717 | 394,733 | -0.02(-0.62%) |
Mar 11, 2011 | 3.678 | 3.744 | 3.678 | 3.741 | 167,775 | +0.02(+0.45%) |
Mar 10, 2011 | 3.761 | 3.761 | 3.721 | 3.724 | 285,444 | -0.06(-1.67%) |
Mar 09, 2011 | 3.790 | 3.804 | 3.780 | 3.787 | 220,579 | -0.01(-0.18%) |
Mar 08, 2011 | 3.784 | 3.807 | 3.767 | 3.794 | 204,557 | +0.02(+0.44%) |
Mar 07, 2011 | 3.810 | 3.824 | 3.761 | 3.777 | 381,163 | -0.04(-0.96%) |
Mar 04, 2011 | 3.827 | 3.827 | 3.780 | 3.814 | 285,401 | -0.01(-0.35%) |
Mar 03, 2011 | 3.790 | 3.837 | 3.790 | 3.827 | 280,114 | +0.05(+1.41%) |
Mar 02, 2011 | 3.774 | 3.797 | 3.744 | 3.774 | 537,378 | +0.00(+0.00%) |