Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.744 | 3.784 | 3.744 | 3.771 | 1,797 | +0.05(+1.25%) |
May 23, 2011 | 3.724 | 3.727 | 3.724 | 3.724 | 1,947 | -0.00(-0.09%) |
May 20, 2011 | 3.731 | 3.756 | 3.728 | 3.728 | 1,803 | -0.05(-1.24%) |
May 19, 2011 | 3.814 | 3.814 | 3.771 | 3.774 | 3,604 | -0.04(-1.05%) |
May 18, 2011 | 3.804 | 3.921 | 3.741 | 3.814 | 8,540 | +0.05(+1.26%) |
May 17, 2011 | 3.911 | 3.911 | 3.746 | 3.767 | 8,276 | -0.14(-3.61%) |
May 16, 2011 | 3.724 | 3.908 | 3.724 | 3.908 | 3,392 | +0.12(+3.22%) |
May 13, 2011 | 3.802 | 3.859 | 3.727 | 3.786 | 21,271 | -0.01(-0.17%) |
May 12, 2011 | 3.793 | 3.793 | 3.793 | 3.793 | 2,165 | +0.00(+0.00%) |
May 11, 2011 | 3.783 | 3.793 | 3.727 | 3.793 | 5,491 | +0.01(+0.26%) |
May 10, 2011 | 3.710 | 3.783 | 3.710 | 3.783 | 6,816 | +0.04(+1.06%) |
May 09, 2011 | 3.661 | 3.743 | 3.661 | 3.743 | 4,851 | +0.08(+2.25%) |
May 06, 2011 | 3.644 | 3.661 | 3.644 | 3.661 | 1,773 | +0.02(+0.45%) |
May 05, 2011 | 3.680 | 3.680 | 3.628 | 3.644 | 14,997 | -0.07(-1.78%) |
May 04, 2011 | 3.657 | 3.710 | 3.657 | 3.710 | 8,035 | +0.05(+1.35%) |
May 03, 2011 | 3.661 | 3.710 | 3.661 | 3.661 | 29,433 | +0.02(+0.45%) |
May 02, 2011 | 3.644 | 3.644 | 3.258 | 3.644 | 5,567 | -0.04(-0.99%) |
Apr 28, 2011 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.750 | 3.750 | 3.667 | 3.677 | 5,458 | -0.07(-1.85%) |
Apr 26, 2011 | 3.839 | 3.852 | 3.743 | 3.746 | 2,477 | -0.12(-3.15%) |
Apr 25, 2011 | 3.853 | 3.868 | 3.755 | 3.868 | 17,644 | +0.08(+2.09%) |
Apr 21, 2011 | 3.753 | 3.802 | 3.753 | 3.789 | 1,516 | +0.12(+3.23%) |
Apr 20, 2011 | 3.753 | 3.848 | 3.644 | 3.671 | 5,649 | -0.07(-1.94%) |
Apr 19, 2011 | 3.776 | 3.776 | 3.740 | 3.743 | 2,122 | -0.04(-1.05%) |
Apr 18, 2011 | 3.845 | 3.852 | 3.631 | 3.783 | 5,582 | +0.02(+0.61%) |
Apr 15, 2011 | 3.882 | 3.882 | 3.677 | 3.760 | 12,404 | -0.05(-1.38%) |
Apr 14, 2011 | 3.816 | 3.878 | 3.793 | 3.812 | 6,670 | +0.02(+0.52%) |
Apr 13, 2011 | 3.793 | 3.918 | 3.769 | 3.793 | 6,516 | -0.01(-0.35%) |
Apr 11, 2011 | 3.806 | 3.806 | 3.806 | 3.806 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.766 | 3.921 | 3.766 | 3.852 | 1,516 | +0.04(+0.95%) |
Apr 07, 2011 | 3.765 | 3.816 | 3.765 | 3.816 | 1,061 | -0.09(-2.20%) |
Apr 06, 2011 | 3.905 | 3.905 | 3.842 | 3.901 | 5,761 | +0.02(+0.60%) |
Apr 05, 2011 | 3.760 | 3.878 | 3.760 | 3.878 | 2,998 | +0.00(+0.00%) |
Apr 04, 2011 | 3.753 | 3.878 | 3.753 | 3.878 | 10,236 | +0.05(+1.29%) |
Apr 01, 2011 | 3.773 | 3.855 | 3.773 | 3.829 | 5,154 | +0.09(+2.29%) |
Mar 31, 2011 | 3.743 | 3.859 | 3.723 | 3.743 | 13,281 | +0.01(+0.18%) |
Mar 30, 2011 | 3.737 | 3.740 | 3.737 | 3.737 | 7,143 | -0.05(-1.31%) |
Mar 29, 2011 | 3.720 | 3.802 | 3.671 | 3.786 | 7,853 | +0.05(+1.41%) |
Mar 28, 2011 | 3.859 | 3.859 | 3.651 | 3.733 | 27,496 | -0.10(-2.50%) |
Mar 25, 2011 | 3.769 | 3.859 | 3.674 | 3.829 | 6,525 | +0.02(+0.52%) |
Mar 23, 2011 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.694 | 3.694 | 3.694 | 3.694 | 4,093 | -0.01(-0.27%) |
Mar 21, 2011 | 3.651 | 3.872 | 3.651 | 3.704 | 12,080 | +0.04(+1.08%) |
Mar 18, 2011 | 3.677 | 3.707 | 3.664 | 3.664 | 3,547 | +0.02(+0.54%) |
Mar 17, 2011 | 3.697 | 3.697 | 3.644 | 3.644 | 3,941 | -0.15(-3.83%) |
Mar 16, 2011 | 3.789 | 3.789 | 3.786 | 3.789 | 3,335 | +0.08(+2.13%) |
Mar 15, 2011 | 3.632 | 3.710 | 3.632 | 3.710 | 3,487 | +0.08(+2.09%) |
Mar 14, 2011 | 3.634 | 3.634 | 3.634 | 3.634 | 606 | -0.08(-2.22%) |
Mar 11, 2011 | 3.694 | 3.717 | 3.694 | 3.717 | 2,274 | +0.01(+0.18%) |
Mar 10, 2011 | 3.707 | 3.710 | 3.707 | 3.710 | 3,532 | +0.00(+0.00%) |
Mar 09, 2011 | 3.720 | 3.788 | 3.677 | 3.710 | 24,254 | +0.01(+0.22%) |
Mar 08, 2011 | 3.713 | 3.720 | 3.690 | 3.702 | 7,028 | -0.01(-0.22%) |
Mar 07, 2011 | 3.710 | 3.784 | 3.704 | 3.710 | 8,802 | -0.05(-1.32%) |
Mar 04, 2011 | 3.783 | 3.783 | 3.760 | 3.760 | 2,031 | +0.02(+0.44%) |
Mar 03, 2011 | 3.743 | 3.743 | 3.743 | 3.743 | 4,245 | -0.04(-1.13%) |
Mar 02, 2011 | 3.727 | 3.793 | 3.727 | 3.786 | 1,622 | +0.11(+2.96%) |