Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.510 | 3.540 | 3.500 | 3.500 | 18,586 | -0.02(-0.57%) |
May 23, 2011 | 3.520 | 3.590 | 3.510 | 3.520 | 11,512 | -0.06(-1.68%) |
May 20, 2011 | 3.530 | 3.590 | 3.520 | 3.580 | 4,666 | +0.00(+0.01%) |
May 19, 2011 | 3.520 | 3.647 | 3.520 | 3.580 | 1,900 | +0.04(+1.13%) |
May 18, 2011 | 3.520 | 3.650 | 3.520 | 3.540 | 8,975 | -0.03(-0.84%) |
May 17, 2011 | 3.530 | 3.780 | 3.440 | 3.570 | 26,113 | +0.04(+1.13%) |
May 16, 2011 | 3.700 | 3.730 | 3.500 | 3.530 | 7,508 | -0.22(-5.87%) |
May 13, 2011 | 3.650 | 3.780 | 3.650 | 3.750 | 19,953 | +0.09(+2.46%) |
May 12, 2011 | 3.640 | 3.979 | 3.460 | 3.660 | 71,515 | -0.33(-8.27%) |
May 11, 2011 | 3.940 | 4.030 | 3.940 | 3.990 | 5,029 | +0.03(+0.76%) |
May 10, 2011 | 3.980 | 4.000 | 3.900 | 3.960 | 6,455 | +0.00(+0.00%) |
May 09, 2011 | 4.120 | 4.169 | 3.900 | 3.960 | 11,240 | -0.17(-4.12%) |
May 06, 2011 | 4.260 | 4.310 | 4.020 | 4.130 | 34,514 | -0.21(-4.84%) |
May 05, 2011 | 4.280 | 4.350 | 4.280 | 4.340 | 6,780 | +0.06(+1.40%) |
May 04, 2011 | 4.390 | 4.390 | 4.260 | 4.280 | 30,094 | -0.12(-2.73%) |
May 03, 2011 | 4.340 | 4.459 | 4.340 | 4.400 | 7,014 | +0.07(+1.64%) |
May 02, 2011 | 4.310 | 4.550 | 4.250 | 4.329 | 29,373 | -0.09(-1.94%) |
Apr 29, 2011 | 4.460 | 4.480 | 4.350 | 4.415 | 18,045 | +0.13(+3.15%) |
Apr 28, 2011 | 4.570 | 4.570 | 4.280 | 4.280 | 24,246 | -0.21(-4.68%) |
Apr 27, 2011 | 4.440 | 4.590 | 4.400 | 4.490 | 53,394 | +0.09(+2.05%) |
Apr 26, 2011 | 4.280 | 4.410 | 4.230 | 4.400 | 38,534 | +0.18(+4.27%) |
Apr 25, 2011 | 4.190 | 4.260 | 4.150 | 4.220 | 24,220 | +0.08(+1.93%) |
Apr 21, 2011 | 4.090 | 4.180 | 4.000 | 4.140 | 11,625 | +0.03(+0.73%) |
Apr 20, 2011 | 4.240 | 4.240 | 4.000 | 4.110 | 15,585 | -0.12(-2.83%) |
Apr 19, 2011 | 4.060 | 4.240 | 4.040 | 4.230 | 11,765 | +0.20(+4.96%) |
Apr 18, 2011 | 4.180 | 4.200 | 4.000 | 4.030 | 18,097 | -0.19(-4.52%) |
Apr 15, 2011 | 4.240 | 4.300 | 4.160 | 4.221 | 26,792 | -0.02(-0.45%) |
Apr 14, 2011 | 4.180 | 4.240 | 4.100 | 4.240 | 27,968 | +0.12(+2.91%) |
Apr 13, 2011 | 4.070 | 4.190 | 4.030 | 4.120 | 10,849 | +0.02(+0.49%) |
Apr 12, 2011 | 4.020 | 4.140 | 3.960 | 4.100 | 17,470 | +0.04(+0.98%) |
Apr 11, 2011 | 4.100 | 4.150 | 4.031 | 4.060 | 26,749 | -0.03(-0.73%) |
Apr 08, 2011 | 4.040 | 4.100 | 3.910 | 4.090 | 14,214 | +0.08(+2.00%) |
Apr 07, 2011 | 3.980 | 4.020 | 3.960 | 4.010 | 17,848 | +0.05(+1.26%) |
Apr 06, 2011 | 4.010 | 4.010 | 3.952 | 3.960 | 6,686 | -0.03(-0.75%) |
Apr 05, 2011 | 3.930 | 3.990 | 3.870 | 3.990 | 6,444 | +0.04(+1.01%) |
Apr 04, 2011 | 3.960 | 3.980 | 3.879 | 3.950 | 13,891 | +0.04(+1.02%) |
Apr 01, 2011 | 3.870 | 3.910 | 3.820 | 3.910 | 8,456 | +0.00(+0.00%) |
Mar 31, 2011 | 3.810 | 3.910 | 3.810 | 3.910 | 8,450 | +0.06(+1.56%) |
Mar 30, 2011 | 3.910 | 3.940 | 3.850 | 3.850 | 8,400 | -0.03(-0.77%) |
Mar 29, 2011 | 3.860 | 3.950 | 3.860 | 3.880 | 8,726 | -0.02(-0.51%) |
Mar 28, 2011 | 3.860 | 4.000 | 3.860 | 3.900 | 15,701 | -0.01(-0.26%) |
Mar 25, 2011 | 3.910 | 4.050 | 3.850 | 3.910 | 16,191 | -0.02(-0.51%) |
Mar 24, 2011 | 3.960 | 3.979 | 3.920 | 3.930 | 4,281 | -0.02(-0.50%) |
Mar 23, 2011 | 3.970 | 4.007 | 3.950 | 3.950 | 12,257 | -0.04(-1.00%) |
Mar 22, 2011 | 4.000 | 4.100 | 3.990 | 3.990 | 18,444 | -0.07(-1.75%) |
Mar 21, 2011 | 4.050 | 4.100 | 3.980 | 4.061 | 68,070 | +0.12(+3.07%) |
Mar 18, 2011 | 3.910 | 4.000 | 3.800 | 3.940 | 19,981 | +0.05(+1.29%) |
Mar 17, 2011 | 3.750 | 3.990 | 3.750 | 3.890 | 92,173 | +0.13(+3.46%) |
Mar 16, 2011 | 3.760 | 3.900 | 3.750 | 3.760 | 29,251 | -0.02(-0.53%) |
Mar 15, 2011 | 3.650 | 3.810 | 3.630 | 3.780 | 40,004 | +0.06(+1.62%) |
Mar 14, 2011 | 3.770 | 3.770 | 3.690 | 3.720 | 7,054 | -0.03(-0.80%) |
Mar 11, 2011 | 3.720 | 3.750 | 3.660 | 3.750 | 5,980 | +0.03(+0.81%) |
Mar 10, 2011 | 3.730 | 3.730 | 3.650 | 3.720 | 10,000 | -0.01(-0.27%) |
Mar 09, 2011 | 3.780 | 3.780 | 3.661 | 3.730 | 30,550 | -0.01(-0.27%) |
Mar 08, 2011 | 3.730 | 3.750 | 3.690 | 3.740 | 19,895 | +0.01(+0.27%) |
Mar 07, 2011 | 3.850 | 3.850 | 3.640 | 3.730 | 30,041 | -0.15(-3.87%) |
Mar 04, 2011 | 3.660 | 3.880 | 3.650 | 3.880 | 38,864 | +0.21(+5.72%) |
Mar 03, 2011 | 3.680 | 3.680 | 3.600 | 3.670 | 7,619 | -0.02(-0.54%) |
Mar 02, 2011 | 3.660 | 3.690 | 3.610 | 3.690 | 5,059 | +0.07(+1.93%) |