Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.360 | 3.390 | 3.160 | 3.250 | 1,729,546 | -0.15(-4.41%) |
May 20, 2011 | 3.450 | 3.450 | 3.360 | 3.400 | 725,195 | -0.02(-0.58%) |
May 19, 2011 | 3.420 | 3.500 | 3.350 | 3.420 | 680,843 | +0.00(+0.00%) |
May 18, 2011 | 3.310 | 3.450 | 3.290 | 3.420 | 2,347,576 | +0.13(+3.95%) |
May 17, 2011 | 3.440 | 3.440 | 3.260 | 3.290 | 2,504,565 | -0.18(-5.19%) |
May 16, 2011 | 3.600 | 3.610 | 3.270 | 3.470 | 2,731,376 | -0.15(-4.14%) |
May 13, 2011 | 3.550 | 3.630 | 3.530 | 3.620 | 765,587 | +0.06(+1.69%) |
May 12, 2011 | 3.550 | 3.590 | 3.510 | 3.560 | 619,990 | +0.00(+0.00%) |
May 11, 2011 | 3.660 | 3.660 | 3.560 | 3.560 | 1,227,462 | -0.13(-3.52%) |
May 10, 2011 | 3.690 | 3.730 | 3.530 | 3.690 | 1,233,686 | -0.01(-0.27%) |
May 09, 2011 | 3.670 | 3.740 | 3.630 | 3.700 | 1,610,389 | +0.08(+2.21%) |
May 06, 2011 | 3.640 | 3.740 | 3.590 | 3.620 | 1,675,922 | +0.01(+0.28%) |
May 05, 2011 | 3.720 | 3.750 | 3.600 | 3.610 | 959,960 | -0.14(-3.73%) |
May 04, 2011 | 3.820 | 3.850 | 3.710 | 3.750 | 1,459,037 | -0.07(-1.83%) |
May 03, 2011 | 3.810 | 3.870 | 3.770 | 3.820 | 942,790 | +0.02(+0.53%) |
May 02, 2011 | 3.740 | 3.810 | 3.800 | 3.800 | 1,324,770 | +0.02(+0.53%) |
Apr 29, 2011 | 3.760 | 3.840 | 3.750 | 3.780 | 1,393,185 | +0.02(+0.53%) |
Apr 28, 2011 | 3.650 | 3.860 | 3.600 | 3.760 | 2,148,983 | +0.15(+4.16%) |
Apr 27, 2011 | 3.730 | 3.790 | 3.580 | 3.610 | 1,256,385 | -0.13(-3.48%) |
Apr 26, 2011 | 3.920 | 3.920 | 3.570 | 3.740 | 2,060,610 | -0.18(-4.59%) |
Apr 25, 2011 | 4.010 | 4.010 | 3.910 | 3.920 | 1,884,990 | -0.04(-1.01%) |
Apr 21, 2011 | 3.990 | 4.000 | 3.900 | 3.960 | 1,867,260 | +0.01(+0.25%) |
Apr 20, 2011 | 3.970 | 4.020 | 3.920 | 3.950 | 2,951,718 | +0.03(+0.77%) |
Apr 19, 2011 | 4.050 | 4.050 | 3.790 | 3.920 | 1,220,240 | -0.11(-2.73%) |
Apr 18, 2011 | 4.140 | 4.140 | 3.810 | 4.030 | 2,378,590 | -0.18(-4.28%) |
Apr 15, 2011 | 4.290 | 4.340 | 4.210 | 4.210 | 1,041,501 | -0.06(-1.41%) |
Apr 14, 2011 | 4.380 | 4.380 | 4.210 | 4.270 | 1,008,968 | -0.03(-0.70%) |
Apr 13, 2011 | 4.430 | 4.500 | 4.280 | 4.300 | 985,741 | -0.10(-2.27%) |
Apr 12, 2011 | 4.470 | 4.490 | 4.370 | 4.400 | 1,005,052 | -0.18(-3.93%) |
Apr 11, 2011 | 4.770 | 4.790 | 4.500 | 4.580 | 1,240,929 | -0.23(-4.78%) |
Apr 08, 2011 | 4.900 | 4.910 | 4.730 | 4.810 | 774,109 | -0.06(-1.23%) |
Apr 07, 2011 | 4.840 | 4.910 | 4.760 | 4.870 | 845,475 | +0.05(+1.04%) |
Apr 06, 2011 | 4.640 | 4.850 | 4.610 | 4.820 | 1,205,208 | +0.24(+5.24%) |
Apr 05, 2011 | 4.570 | 4.670 | 4.480 | 4.580 | 682,320 | +0.02(+0.44%) |
Apr 04, 2011 | 4.350 | 4.600 | 4.350 | 4.560 | 1,652,167 | +0.21(+4.83%) |
Apr 01, 2011 | 4.400 | 4.440 | 4.320 | 4.350 | 1,037,168 | -0.06(-1.36%) |
Mar 31, 2011 | 4.400 | 4.480 | 4.400 | 4.410 | 985,209 | -0.01(-0.23%) |
Mar 30, 2011 | 4.400 | 4.490 | 4.370 | 4.420 | 1,275,045 | +0.03(+0.68%) |
Mar 29, 2011 | 4.450 | 4.510 | 4.390 | 4.390 | 1,741,486 | -0.06(-1.35%) |
Mar 28, 2011 | 4.480 | 4.480 | 4.390 | 4.450 | 2,632,218 | -0.11(-2.41%) |
Mar 25, 2011 | 4.600 | 4.650 | 4.480 | 4.560 | 938,022 | -0.07(-1.51%) |
Mar 24, 2011 | 4.550 | 4.640 | 4.490 | 4.630 | 2,253,324 | +0.12(+2.66%) |
Mar 23, 2011 | 4.500 | 4.700 | 4.450 | 4.510 | 3,400,960 | +0.04(+0.89%) |
Mar 22, 2011 | 4.440 | 4.600 | 4.370 | 4.470 | 1,311,348 | +0.01(+0.22%) |
Mar 21, 2011 | 4.580 | 4.540 | 4.460 | 4.460 | 1,530,627 | -0.09(-1.98%) |
Mar 18, 2011 | 4.450 | 4.640 | 4.400 | 4.550 | 1,183,996 | +0.15(+3.41%) |
Mar 17, 2011 | 4.260 | 4.440 | 4.260 | 4.400 | 1,805,413 | +0.18(+4.27%) |
Mar 16, 2011 | 4.250 | 4.380 | 4.090 | 4.220 | 1,769,495 | -0.03(-0.71%) |
Mar 15, 2011 | 3.900 | 4.270 | 3.840 | 4.250 | 1,827,828 | +0.07(+1.67%) |
Mar 14, 2011 | 4.340 | 4.470 | 4.170 | 4.180 | 1,234,407 | -0.33(-7.32%) |
Mar 11, 2011 | 4.200 | 4.570 | 4.180 | 4.510 | 1,055,065 | +0.04(+0.89%) |
Mar 10, 2011 | 4.490 | 4.550 | 4.190 | 4.470 | 1,553,872 | -0.17(-3.66%) |
Mar 09, 2011 | 4.670 | 4.670 | 4.510 | 4.640 | 1,482,511 | -0.02(-0.43%) |
Mar 08, 2011 | 4.530 | 4.690 | 4.490 | 4.660 | 1,246,802 | +0.11(+2.42%) |
Mar 07, 2011 | 4.850 | 4.880 | 4.500 | 4.550 | 1,427,303 | -0.24(-5.01%) |
Mar 04, 2011 | 4.770 | 4.870 | 4.760 | 4.790 | 687,416 | +0.01(+0.21%) |
Mar 03, 2011 | 4.610 | 4.990 | 4.600 | 4.780 | 2,336,691 | +0.19(+4.14%) |
Mar 02, 2011 | 4.440 | 4.600 | 4.410 | 4.590 | 497,614 | +0.12(+2.68%) |