Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.355 | 3.372 | 3.337 | 3.372 | 1,969 | +0.03(+1.04%) |
May 23, 2011 | 3.308 | 3.337 | 3.140 | 3.337 | 70,157 | -0.01(-0.17%) |
May 20, 2011 | 3.343 | 3.430 | 3.343 | 3.343 | 6,316 | -0.06(-1.71%) |
May 19, 2011 | 3.361 | 3.449 | 3.361 | 3.401 | 10,724 | +0.00(+0.00%) |
May 18, 2011 | 3.395 | 3.459 | 3.390 | 3.401 | 6,943 | -0.07(-2.01%) |
May 17, 2011 | 3.454 | 3.506 | 3.454 | 3.471 | 4,986 | +0.00(+0.05%) |
May 16, 2011 | 3.529 | 3.541 | 3.469 | 3.469 | 10,830 | -0.06(-1.69%) |
May 13, 2011 | 3.384 | 3.674 | 3.233 | 3.529 | 26,535 | +0.03(+1.00%) |
May 12, 2011 | 3.355 | 3.570 | 3.355 | 3.494 | 9,010 | +0.01(+0.17%) |
May 11, 2011 | 3.355 | 3.529 | 3.349 | 3.488 | 55,885 | +0.13(+3.98%) |
May 10, 2011 | 3.366 | 3.366 | 3.303 | 3.355 | 4,627 | -0.01(-0.17%) |
May 09, 2011 | 3.303 | 3.366 | 3.300 | 3.361 | 22,962 | +0.08(+2.30%) |
May 06, 2011 | 3.233 | 3.291 | 3.233 | 3.285 | 9,389 | +0.05(+1.62%) |
May 05, 2011 | 3.233 | 3.256 | 3.198 | 3.233 | 5,106 | +0.01(+0.36%) |
May 04, 2011 | 3.227 | 3.250 | 3.192 | 3.221 | 5,101 | +0.02(+0.73%) |
May 03, 2011 | 3.234 | 3.250 | 3.198 | 3.198 | 3,164 | -0.05(-1.43%) |
May 02, 2011 | 3.210 | 3.245 | 3.134 | 3.245 | 23,629 | +0.07(+2.19%) |
Apr 29, 2011 | 3.233 | 3.239 | 3.169 | 3.175 | 5,308 | -0.03(-0.91%) |
Apr 28, 2011 | 3.187 | 3.234 | 3.187 | 3.204 | 10,413 | +0.05(+1.66%) |
Apr 27, 2011 | 3.192 | 3.204 | 3.152 | 3.152 | 7,537 | +0.02(+0.56%) |
Apr 26, 2011 | 3.169 | 3.227 | 3.134 | 3.134 | 14,193 | -0.08(-2.35%) |
Apr 25, 2011 | 3.198 | 3.231 | 3.192 | 3.210 | 6,719 | +0.01(+0.36%) |
Apr 21, 2011 | 3.204 | 3.297 | 3.192 | 3.198 | 24,402 | +0.01(+0.37%) |
Apr 20, 2011 | 3.047 | 3.262 | 3.041 | 3.187 | 67,326 | +0.14(+4.57%) |
Apr 19, 2011 | 3.047 | 3.047 | 3.041 | 3.047 | 9,157 | +0.02(+0.57%) |
Apr 18, 2011 | 3.001 | 3.070 | 2.960 | 3.030 | 36,342 | +0.07(+2.35%) |
Apr 15, 2011 | 2.902 | 3.007 | 2.902 | 2.960 | 19,887 | +0.05(+1.80%) |
Apr 14, 2011 | 2.920 | 2.966 | 2.902 | 2.908 | 16,277 | -0.06(-1.96%) |
Apr 13, 2011 | 3.065 | 3.065 | 2.902 | 2.966 | 9,083 | -0.05(-1.73%) |
Apr 12, 2011 | 3.227 | 3.227 | 2.995 | 3.018 | 45,196 | -0.02(-0.57%) |
Apr 11, 2011 | 3.059 | 3.110 | 3.036 | 3.036 | 13,913 | -0.08(-2.43%) |
Apr 08, 2011 | 3.111 | 3.134 | 3.105 | 3.111 | 13,433 | +0.00(+0.00%) |
Apr 07, 2011 | 3.036 | 3.114 | 3.036 | 3.111 | 6,753 | +0.08(+2.49%) |
Apr 06, 2011 | 3.192 | 3.216 | 3.024 | 3.036 | 59,771 | -0.18(-5.60%) |
Apr 05, 2011 | 3.326 | 3.326 | 3.134 | 3.216 | 18,176 | -0.08(-2.46%) |
Apr 04, 2011 | 3.297 | 3.355 | 3.268 | 3.297 | 48,402 | +0.08(+2.43%) |
Apr 01, 2011 | 3.245 | 3.268 | 3.216 | 3.218 | 8,293 | -0.00(-0.09%) |
Mar 31, 2011 | 3.279 | 3.279 | 3.192 | 3.221 | 21,649 | -0.06(-1.77%) |
Mar 30, 2011 | 3.361 | 3.361 | 3.250 | 3.279 | 21,682 | -0.07(-2.08%) |
Mar 29, 2011 | 3.279 | 3.361 | 3.279 | 3.349 | 12,577 | +0.13(+4.15%) |
Mar 28, 2011 | 3.227 | 3.227 | 3.210 | 3.216 | 19,814 | -0.10(-2.98%) |
Mar 25, 2011 | 3.355 | 3.355 | 3.233 | 3.314 | 7,322 | -0.08(-2.39%) |
Mar 24, 2011 | 3.384 | 3.395 | 3.326 | 3.395 | 12,399 | +0.01(+0.34%) |
Mar 23, 2011 | 3.320 | 3.384 | 3.320 | 3.384 | 5,478 | +0.10(+3.19%) |
Mar 22, 2011 | 3.384 | 3.384 | 3.198 | 3.279 | 29,023 | -0.12(-3.42%) |
Mar 21, 2011 | 3.366 | 3.448 | 3.262 | 3.395 | 9,649 | +0.24(+7.53%) |
Mar 18, 2011 | 3.198 | 3.320 | 3.158 | 3.158 | 22,238 | -0.05(-1.45%) |
Mar 17, 2011 | 3.256 | 3.280 | 3.204 | 3.204 | 5,325 | -0.02(-0.72%) |
Mar 16, 2011 | 3.297 | 3.297 | 3.224 | 3.227 | 5,754 | -0.11(-3.30%) |
Mar 15, 2011 | 3.297 | 3.337 | 3.192 | 3.337 | 15,195 | -0.03(-0.86%) |
Mar 14, 2011 | 3.355 | 3.366 | 3.291 | 3.366 | 14,942 | -0.00(-0.02%) |
Mar 11, 2011 | 3.413 | 3.413 | 3.279 | 3.367 | 12,668 | -0.05(-1.34%) |
Mar 10, 2011 | 3.483 | 3.483 | 3.413 | 3.413 | 9,441 | -0.07(-2.00%) |
Mar 09, 2011 | 3.436 | 3.483 | 3.430 | 3.483 | 1,393 | +0.00(+0.00%) |
Mar 08, 2011 | 3.471 | 3.559 | 3.337 | 3.482 | 9,308 | +0.06(+1.87%) |
Mar 07, 2011 | 3.529 | 3.593 | 3.292 | 3.419 | 30,806 | -0.15(-4.23%) |
Mar 04, 2011 | 3.610 | 3.610 | 3.570 | 3.570 | 363 | -0.00(-0.02%) |
Mar 03, 2011 | 3.570 | 3.604 | 3.564 | 3.570 | 13,900 | +0.01(+0.18%) |
Mar 02, 2011 | 3.500 | 3.570 | 3.500 | 3.564 | 10,914 | +0.04(+1.15%) |