Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.230 | 3.310 | 3.170 | 3.270 | 89,256 | -0.01(-0.30%) |
May 23, 2011 | 3.330 | 3.360 | 3.189 | 3.280 | 120,347 | -0.07(-2.09%) |
May 20, 2011 | 3.380 | 3.390 | 3.320 | 3.350 | 58,172 | -0.05(-1.47%) |
May 19, 2011 | 3.450 | 3.590 | 3.370 | 3.400 | 95,882 | -0.05(-1.45%) |
May 18, 2011 | 3.500 | 3.500 | 3.380 | 3.450 | 95,762 | -0.03(-0.86%) |
May 17, 2011 | 3.460 | 3.580 | 3.460 | 3.480 | 60,839 | +0.00(+0.00%) |
May 16, 2011 | 3.580 | 3.580 | 3.380 | 3.480 | 110,279 | -0.10(-2.79%) |
May 13, 2011 | 3.580 | 3.659 | 3.530 | 3.580 | 117,548 | +0.00(+0.00%) |
May 12, 2011 | 3.580 | 3.600 | 3.550 | 3.580 | 79,527 | +0.00(+0.00%) |
May 11, 2011 | 3.580 | 3.619 | 3.565 | 3.580 | 24,358 | -0.02(-0.56%) |
May 10, 2011 | 3.570 | 3.650 | 3.550 | 3.600 | 66,129 | +0.03(+0.84%) |
May 09, 2011 | 3.653 | 3.660 | 3.570 | 3.570 | 51,309 | -0.09(-2.46%) |
May 06, 2011 | 3.790 | 3.790 | 3.600 | 3.660 | 52,663 | -0.09(-2.40%) |
May 05, 2011 | 3.580 | 3.780 | 3.550 | 3.750 | 135,691 | +0.14(+3.88%) |
May 04, 2011 | 3.680 | 3.750 | 3.560 | 3.610 | 79,592 | -0.09(-2.43%) |
May 03, 2011 | 3.680 | 3.700 | 3.570 | 3.700 | 87,191 | -0.01(-0.27%) |
May 02, 2011 | 3.630 | 3.720 | 3.570 | 3.710 | 116,743 | +0.02(+0.54%) |
Apr 29, 2011 | 3.750 | 3.780 | 3.620 | 3.690 | 137,443 | -0.04(-1.07%) |
Apr 28, 2011 | 3.780 | 3.829 | 3.650 | 3.730 | 130,620 | -0.07(-1.84%) |
Apr 27, 2011 | 3.890 | 3.930 | 3.721 | 3.800 | 187,756 | -0.09(-2.31%) |
Apr 26, 2011 | 3.750 | 4.000 | 3.750 | 3.890 | 329,379 | +0.17(+4.57%) |
Apr 25, 2011 | 3.640 | 3.750 | 3.631 | 3.720 | 203,727 | +0.02(+0.54%) |
Apr 21, 2011 | 3.680 | 3.740 | 3.530 | 3.700 | 173,047 | +0.05(+1.37%) |
Apr 20, 2011 | 3.630 | 3.650 | 3.500 | 3.650 | 131,177 | +0.03(+0.83%) |
Apr 19, 2011 | 3.570 | 3.630 | 3.450 | 3.620 | 62,502 | +0.04(+1.12%) |
Apr 18, 2011 | 3.590 | 3.590 | 3.380 | 3.580 | 99,593 | -0.01(-0.28%) |
Apr 15, 2011 | 3.540 | 3.620 | 3.470 | 3.590 | 53,977 | +0.03(+0.84%) |
Apr 14, 2011 | 3.510 | 3.590 | 3.480 | 3.560 | 47,191 | +0.02(+0.71%) |
Apr 13, 2011 | 3.570 | 3.580 | 3.530 | 3.535 | 27,914 | -0.04(-1.26%) |
Apr 12, 2011 | 3.600 | 3.640 | 3.570 | 3.580 | 65,472 | -0.05(-1.38%) |
Apr 11, 2011 | 3.640 | 3.640 | 3.550 | 3.630 | 54,145 | -0.01(-0.27%) |
Apr 08, 2011 | 3.560 | 3.700 | 3.540 | 3.640 | 67,880 | +0.07(+1.96%) |
Apr 07, 2011 | 3.650 | 3.690 | 3.539 | 3.570 | 41,259 | -0.07(-1.92%) |
Apr 06, 2011 | 3.600 | 3.650 | 3.500 | 3.640 | 76,530 | +0.03(+0.83%) |
Apr 05, 2011 | 3.550 | 3.610 | 3.480 | 3.610 | 60,849 | +0.07(+1.98%) |
Apr 04, 2011 | 3.530 | 3.550 | 3.370 | 3.540 | 126,201 | -0.01(-0.28%) |
Apr 01, 2011 | 3.530 | 3.550 | 3.350 | 3.550 | 91,805 | +0.02(+0.57%) |
Mar 31, 2011 | 3.330 | 3.540 | 3.300 | 3.530 | 163,938 | +0.21(+6.33%) |
Mar 30, 2011 | 3.290 | 3.340 | 3.250 | 3.320 | 90,767 | +0.04(+1.22%) |
Mar 29, 2011 | 3.230 | 3.330 | 3.220 | 3.280 | 87,579 | +0.03(+0.92%) |
Mar 28, 2011 | 3.240 | 3.320 | 3.220 | 3.250 | 51,102 | -0.03(-0.91%) |
Mar 25, 2011 | 3.280 | 3.320 | 3.230 | 3.280 | 67,383 | +0.01(+0.31%) |
Mar 24, 2011 | 3.320 | 3.420 | 3.250 | 3.270 | 45,593 | -0.06(-1.89%) |
Mar 23, 2011 | 3.370 | 3.490 | 3.330 | 3.333 | 86,396 | -0.04(-1.10%) |
Mar 22, 2011 | 3.280 | 3.390 | 3.280 | 3.370 | 38,544 | +0.09(+2.74%) |
Mar 21, 2011 | 3.350 | 3.490 | 3.240 | 3.280 | 105,535 | +0.06(+1.86%) |
Mar 18, 2011 | 3.350 | 3.350 | 3.220 | 3.220 | 182,306 | -0.08(-2.42%) |
Mar 17, 2011 | 3.420 | 3.480 | 3.290 | 3.300 | 80,936 | -0.07(-2.08%) |
Mar 16, 2011 | 3.450 | 3.500 | 3.270 | 3.370 | 98,607 | -0.08(-2.32%) |
Mar 15, 2011 | 3.200 | 3.510 | 3.200 | 3.450 | 234,307 | +0.04(+1.17%) |
Mar 14, 2011 | 3.350 | 3.550 | 3.350 | 3.410 | 105,850 | +0.02(+0.59%) |
Mar 11, 2011 | 3.420 | 3.440 | 3.360 | 3.390 | 87,521 | +0.05(+1.50%) |
Mar 10, 2011 | 3.430 | 3.470 | 3.340 | 3.340 | 112,112 | -0.06(-1.76%) |
Mar 09, 2011 | 3.460 | 3.550 | 3.390 | 3.400 | 84,516 | -0.11(-3.13%) |
Mar 08, 2011 | 3.540 | 3.540 | 3.370 | 3.510 | 66,266 | -0.03(-0.85%) |
Mar 07, 2011 | 3.660 | 3.660 | 3.540 | 3.540 | 77,464 | -0.07(-1.94%) |
Mar 04, 2011 | 3.550 | 3.610 | 3.460 | 3.610 | 67,733 | +0.07(+1.98%) |
Mar 03, 2011 | 3.580 | 3.680 | 3.520 | 3.540 | 57,058 | -0.06(-1.67%) |
Mar 02, 2011 | 3.710 | 3.710 | 3.520 | 3.600 | 93,460 | -0.04(-1.10%) |