Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.453 | 3.466 | 3.414 | 3.414 | 769,217 | -0.04(-1.13%) |
May 23, 2011 | 3.473 | 3.499 | 3.446 | 3.453 | 619,854 | -0.08(-2.21%) |
May 20, 2011 | 3.577 | 3.577 | 3.518 | 3.531 | 1,348,637 | -0.03(-0.91%) |
May 19, 2011 | 3.551 | 3.583 | 3.492 | 3.564 | 1,196,629 | +0.01(+0.37%) |
May 18, 2011 | 3.407 | 3.661 | 3.355 | 3.551 | 7,150,801 | +0.20(+6.02%) |
May 17, 2011 | 3.492 | 3.518 | 3.297 | 3.349 | 4,231,245 | -0.16(-4.63%) |
May 16, 2011 | 3.557 | 3.583 | 3.512 | 3.512 | 303,561 | -0.07(-1.82%) |
May 13, 2011 | 3.655 | 3.661 | 3.544 | 3.577 | 393,934 | -0.08(-2.14%) |
May 12, 2011 | 3.661 | 3.700 | 3.609 | 3.655 | 720,047 | -0.03(-0.71%) |
May 11, 2011 | 3.713 | 3.713 | 3.642 | 3.681 | 311,132 | -0.05(-1.22%) |
May 10, 2011 | 3.726 | 3.759 | 3.681 | 3.726 | 283,631 | +0.02(+0.53%) |
May 09, 2011 | 3.583 | 3.713 | 3.583 | 3.707 | 457,734 | +0.13(+3.64%) |
May 06, 2011 | 3.694 | 3.707 | 3.499 | 3.577 | 644,414 | -0.10(-2.83%) |
May 05, 2011 | 3.617 | 3.713 | 3.591 | 3.681 | 353,496 | +0.03(+0.88%) |
May 04, 2011 | 3.687 | 3.700 | 3.629 | 3.649 | 230,649 | -0.04(-1.21%) |
May 03, 2011 | 3.828 | 3.853 | 3.681 | 3.693 | 183,562 | -0.14(-3.67%) |
May 02, 2011 | 3.783 | 3.860 | 3.776 | 3.834 | 402,665 | +0.06(+1.53%) |
Apr 29, 2011 | 3.815 | 3.821 | 3.751 | 3.777 | 207,808 | -0.03(-0.67%) |
Apr 28, 2011 | 3.725 | 3.802 | 3.719 | 3.802 | 147,233 | +0.08(+2.06%) |
Apr 27, 2011 | 3.757 | 3.777 | 3.706 | 3.725 | 183,079 | -0.03(-0.85%) |
Apr 26, 2011 | 3.668 | 3.789 | 3.668 | 3.757 | 263,327 | +0.11(+2.98%) |
Apr 25, 2011 | 3.642 | 3.700 | 3.623 | 3.649 | 280,146 | +0.04(+1.24%) |
Apr 21, 2011 | 3.706 | 3.706 | 3.591 | 3.604 | 2,039,031 | -0.08(-2.09%) |
Apr 20, 2011 | 3.623 | 3.681 | 3.565 | 3.681 | 263,758 | +0.13(+3.60%) |
Apr 19, 2011 | 3.623 | 3.681 | 3.540 | 3.553 | 320,788 | -0.05(-1.42%) |
Apr 18, 2011 | 3.655 | 3.700 | 3.591 | 3.604 | 222,504 | -0.10(-2.76%) |
Apr 15, 2011 | 3.693 | 3.713 | 3.681 | 3.706 | 366,646 | +0.00(+0.00%) |
Apr 14, 2011 | 3.655 | 3.719 | 3.642 | 3.706 | 278,649 | +0.01(+0.35%) |
Apr 13, 2011 | 3.764 | 3.777 | 3.636 | 3.693 | 442,144 | -0.05(-1.37%) |
Apr 12, 2011 | 3.725 | 3.809 | 3.719 | 3.745 | 292,311 | +0.00(+0.00%) |
Apr 11, 2011 | 3.809 | 3.841 | 3.725 | 3.745 | 307,719 | -0.04(-1.18%) |
Apr 08, 2011 | 3.905 | 3.917 | 3.783 | 3.789 | 276,735 | -0.09(-2.31%) |
Apr 07, 2011 | 3.943 | 3.956 | 3.841 | 3.879 | 485,812 | -0.07(-1.78%) |
Apr 06, 2011 | 3.956 | 4.007 | 3.937 | 3.949 | 312,748 | +0.01(+0.16%) |
Apr 05, 2011 | 3.924 | 4.013 | 3.898 | 3.943 | 380,015 | +0.01(+0.16%) |
Apr 04, 2011 | 3.905 | 3.949 | 3.892 | 3.937 | 833,830 | +0.05(+1.32%) |
Apr 01, 2011 | 3.879 | 3.969 | 3.860 | 3.885 | 1,044,471 | +0.03(+0.66%) |
Mar 31, 2011 | 3.777 | 3.879 | 3.757 | 3.860 | 516,999 | +0.08(+2.20%) |
Mar 30, 2011 | 3.777 | 3.777 | 3.777 | 3.777 | 244,286 | +0.03(+0.68%) |
Mar 29, 2011 | 3.757 | 3.777 | 3.725 | 3.751 | 258,107 | +0.00(+0.00%) |
Mar 28, 2011 | 3.783 | 3.783 | 3.719 | 3.751 | 276,806 | +0.00(+0.00%) |
Mar 25, 2011 | 3.725 | 3.757 | 3.700 | 3.751 | 176,774 | +0.04(+1.03%) |
Mar 24, 2011 | 3.706 | 3.745 | 3.674 | 3.713 | 227,465 | +0.03(+0.69%) |
Mar 23, 2011 | 3.745 | 3.745 | 3.649 | 3.687 | 318,947 | -0.08(-2.04%) |
Mar 22, 2011 | 3.585 | 3.789 | 3.585 | 3.764 | 310,897 | +0.18(+5.00%) |
Mar 21, 2011 | 3.521 | 3.617 | 3.521 | 3.585 | 933,537 | +0.09(+2.56%) |
Mar 18, 2011 | 3.425 | 3.501 | 3.412 | 3.495 | 2,459,724 | +0.09(+2.63%) |
Mar 17, 2011 | 3.425 | 3.437 | 3.367 | 3.405 | 350,719 | +0.03(+0.95%) |
Mar 16, 2011 | 3.431 | 3.437 | 3.367 | 3.373 | 489,057 | -0.07(-2.04%) |
Mar 15, 2011 | 3.431 | 3.533 | 3.399 | 3.444 | 828,339 | -0.09(-2.54%) |
Mar 14, 2011 | 3.553 | 3.565 | 3.495 | 3.533 | 223,074 | -0.05(-1.43%) |
Mar 11, 2011 | 3.649 | 3.649 | 3.565 | 3.585 | 547,713 | -0.06(-1.75%) |
Mar 10, 2011 | 3.661 | 3.693 | 3.617 | 3.649 | 550,563 | -0.06(-1.72%) |
Mar 09, 2011 | 3.770 | 3.770 | 3.681 | 3.713 | 426,598 | -0.06(-1.53%) |
Mar 08, 2011 | 3.700 | 3.796 | 3.700 | 3.770 | 856,442 | +0.06(+1.55%) |
Mar 07, 2011 | 3.815 | 3.815 | 3.681 | 3.713 | 561,353 | -0.10(-2.52%) |
Mar 04, 2011 | 3.853 | 3.885 | 3.738 | 3.809 | 599,973 | -0.04(-1.16%) |
Mar 03, 2011 | 3.911 | 3.917 | 3.834 | 3.853 | 1,667,628 | +0.06(+1.52%) |
Mar 02, 2011 | 3.815 | 3.873 | 3.777 | 3.796 | 422,922 | -0.02(-0.50%) |