Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.753 | 3.793 | 3.753 | 3.780 | 1,793 | +0.05(+1.25%) |
May 23, 2011 | 3.733 | 3.736 | 3.733 | 3.733 | 1,943 | -0.00(-0.09%) |
May 20, 2011 | 3.740 | 3.764 | 3.736 | 3.736 | 1,799 | -0.05(-1.24%) |
May 19, 2011 | 3.823 | 3.823 | 3.780 | 3.783 | 3,596 | -0.04(-1.05%) |
May 18, 2011 | 3.813 | 3.930 | 3.750 | 3.823 | 8,520 | +0.05(+1.26%) |
May 17, 2011 | 3.920 | 3.920 | 3.755 | 3.776 | 8,257 | -0.14(-3.61%) |
May 16, 2011 | 3.733 | 3.917 | 3.733 | 3.917 | 3,384 | +0.12(+3.22%) |
May 13, 2011 | 3.811 | 3.867 | 3.735 | 3.795 | 21,221 | -0.01(-0.17%) |
May 12, 2011 | 3.801 | 3.801 | 3.801 | 3.801 | 2,160 | +0.00(+0.00%) |
May 11, 2011 | 3.791 | 3.801 | 3.735 | 3.801 | 5,478 | +0.01(+0.26%) |
May 10, 2011 | 3.719 | 3.791 | 3.719 | 3.791 | 6,800 | +0.04(+1.06%) |
May 09, 2011 | 3.669 | 3.752 | 3.669 | 3.752 | 4,840 | +0.08(+2.25%) |
May 06, 2011 | 3.653 | 3.669 | 3.653 | 3.669 | 1,769 | +0.02(+0.45%) |
May 05, 2011 | 3.689 | 3.689 | 3.636 | 3.653 | 14,962 | -0.07(-1.78%) |
May 04, 2011 | 3.666 | 3.719 | 3.666 | 3.719 | 8,016 | +0.05(+1.35%) |
May 03, 2011 | 3.669 | 3.719 | 3.669 | 3.669 | 29,365 | +0.02(+0.45%) |
May 02, 2011 | 3.653 | 3.653 | 3.266 | 3.653 | 5,554 | -0.04(-0.99%) |
Apr 28, 2011 | 3.689 | 3.689 | 3.689 | 3.689 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.758 | 3.758 | 3.676 | 3.686 | 5,445 | -0.07(-1.85%) |
Apr 26, 2011 | 3.848 | 3.861 | 3.752 | 3.755 | 2,471 | -0.12(-3.15%) |
Apr 25, 2011 | 3.862 | 3.877 | 3.764 | 3.877 | 17,603 | +0.08(+2.09%) |
Apr 21, 2011 | 3.762 | 3.811 | 3.762 | 3.798 | 1,512 | +0.12(+3.23%) |
Apr 20, 2011 | 3.762 | 3.857 | 3.653 | 3.679 | 5,636 | -0.07(-1.94%) |
Apr 19, 2011 | 3.785 | 3.785 | 3.748 | 3.752 | 2,117 | -0.04(-1.05%) |
Apr 18, 2011 | 3.854 | 3.861 | 3.639 | 3.791 | 5,569 | +0.02(+0.61%) |
Apr 15, 2011 | 3.891 | 3.891 | 3.686 | 3.768 | 12,376 | -0.05(-1.38%) |
Apr 14, 2011 | 3.825 | 3.887 | 3.801 | 3.821 | 6,655 | +0.02(+0.52%) |
Apr 13, 2011 | 3.801 | 3.927 | 3.778 | 3.801 | 6,501 | -0.01(-0.35%) |
Apr 11, 2011 | 3.815 | 3.815 | 3.815 | 3.815 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.775 | 3.930 | 3.775 | 3.861 | 1,512 | +0.04(+0.95%) |
Apr 07, 2011 | 3.774 | 3.825 | 3.774 | 3.825 | 1,058 | -0.09(-2.20%) |
Apr 06, 2011 | 3.914 | 3.914 | 3.851 | 3.910 | 5,747 | +0.02(+0.60%) |
Apr 05, 2011 | 3.768 | 3.887 | 3.768 | 3.887 | 2,991 | +0.00(+0.00%) |
Apr 04, 2011 | 3.762 | 3.887 | 3.762 | 3.887 | 10,213 | +0.05(+1.29%) |
Apr 01, 2011 | 3.782 | 3.864 | 3.782 | 3.838 | 5,142 | +0.09(+2.29%) |
Mar 31, 2011 | 3.752 | 3.867 | 3.732 | 3.752 | 13,250 | +0.01(+0.18%) |
Mar 30, 2011 | 3.745 | 3.748 | 3.745 | 3.745 | 7,127 | -0.05(-1.31%) |
Mar 29, 2011 | 3.729 | 3.811 | 3.679 | 3.795 | 7,835 | +0.05(+1.41%) |
Mar 28, 2011 | 3.867 | 3.867 | 3.659 | 3.742 | 27,432 | -0.10(-2.50%) |
Mar 25, 2011 | 3.778 | 3.867 | 3.682 | 3.838 | 6,510 | +0.02(+0.52%) |
Mar 23, 2011 | 3.818 | 3.818 | 3.818 | 3.818 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.702 | 3.702 | 3.702 | 3.702 | 4,084 | -0.01(-0.27%) |
Mar 21, 2011 | 3.659 | 3.881 | 3.659 | 3.712 | 12,052 | +0.04(+1.08%) |
Mar 18, 2011 | 3.686 | 3.715 | 3.672 | 3.672 | 3,539 | +0.02(+0.54%) |
Mar 17, 2011 | 3.705 | 3.705 | 3.653 | 3.653 | 3,932 | -0.15(-3.83%) |
Mar 16, 2011 | 3.798 | 3.798 | 3.795 | 3.798 | 3,327 | +0.08(+2.13%) |
Mar 15, 2011 | 3.640 | 3.719 | 3.640 | 3.719 | 3,479 | +0.08(+2.09%) |
Mar 14, 2011 | 3.643 | 3.643 | 3.643 | 3.643 | 605 | -0.08(-2.22%) |
Mar 11, 2011 | 3.702 | 3.725 | 3.702 | 3.725 | 2,268 | +0.01(+0.18%) |
Mar 10, 2011 | 3.715 | 3.719 | 3.715 | 3.719 | 3,524 | +0.00(+0.00%) |
Mar 09, 2011 | 3.729 | 3.796 | 3.686 | 3.719 | 24,198 | +0.01(+0.22%) |
Mar 08, 2011 | 3.722 | 3.729 | 3.699 | 3.710 | 7,012 | -0.01(-0.22%) |
Mar 07, 2011 | 3.719 | 3.793 | 3.712 | 3.719 | 8,782 | -0.05(-1.32%) |
Mar 04, 2011 | 3.791 | 3.791 | 3.768 | 3.768 | 2,026 | +0.02(+0.44%) |
Mar 03, 2011 | 3.752 | 3.752 | 3.752 | 3.752 | 4,235 | -0.04(-1.13%) |
Mar 02, 2011 | 3.735 | 3.801 | 3.735 | 3.795 | 1,618 | +0.11(+2.96%) |