Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.351 | 3.400 | 3.350 | 3.360 | 6,553 | +0.00(+0.00%) |
May 23, 2011 | 3.350 | 3.360 | 3.330 | 3.360 | 20,635 | +0.01(+0.30%) |
May 20, 2011 | 3.400 | 3.400 | 3.260 | 3.350 | 11,997 | -0.04(-1.18%) |
May 19, 2011 | 3.320 | 3.410 | 3.296 | 3.390 | 28,970 | +0.10(+3.04%) |
May 18, 2011 | 3.220 | 3.300 | 3.220 | 3.290 | 62,622 | +0.09(+2.81%) |
May 17, 2011 | 3.250 | 3.309 | 3.170 | 3.200 | 33,859 | -0.10(-3.03%) |
May 16, 2011 | 3.420 | 3.420 | 3.220 | 3.300 | 22,034 | -0.07(-2.08%) |
May 13, 2011 | 3.370 | 3.390 | 3.350 | 3.370 | 2,050 | +0.00(+0.00%) |
May 12, 2011 | 3.350 | 3.400 | 3.350 | 3.370 | 462 | +0.01(+0.30%) |
May 11, 2011 | 3.400 | 3.404 | 3.360 | 3.360 | 26,186 | +0.00(+0.00%) |
May 10, 2011 | 3.400 | 3.400 | 3.360 | 3.360 | 5,300 | -0.04(-1.29%) |
May 09, 2011 | 3.351 | 3.404 | 3.350 | 3.404 | 6,666 | -0.01(-0.18%) |
May 06, 2011 | 3.470 | 3.470 | 3.410 | 3.410 | 8,902 | -0.05(-1.45%) |
May 05, 2011 | 3.390 | 3.470 | 3.390 | 3.460 | 30,990 | +0.06(+1.76%) |
May 04, 2011 | 3.400 | 3.430 | 3.390 | 3.400 | 35,985 | +0.04(+1.19%) |
May 03, 2011 | 3.380 | 3.380 | 3.220 | 3.360 | 18,045 | -0.04(-1.18%) |
May 02, 2011 | 3.400 | 3.500 | 3.400 | 3.400 | 22,324 | -0.10(-2.86%) |
Apr 29, 2011 | 3.450 | 3.500 | 3.430 | 3.500 | 900 | +0.09(+2.64%) |
Apr 28, 2011 | 3.500 | 3.500 | 3.355 | 3.410 | 28,354 | -0.08(-2.29%) |
Apr 27, 2011 | 3.520 | 3.590 | 3.440 | 3.490 | 19,257 | -0.01(-0.29%) |
Apr 26, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 13,694 | -0.02(-0.49%) |
Apr 25, 2011 | 3.500 | 3.519 | 3.410 | 3.517 | 41,702 | +0.04(+1.07%) |
Apr 21, 2011 | 3.410 | 3.480 | 3.360 | 3.480 | 34,259 | +0.07(+2.05%) |
Apr 20, 2011 | 3.520 | 3.560 | 3.110 | 3.410 | 81,177 | -0.07(-2.01%) |
Apr 19, 2011 | 3.430 | 3.500 | 3.430 | 3.480 | 33,825 | +0.05(+1.46%) |
Apr 18, 2011 | 3.380 | 3.490 | 3.370 | 3.430 | 6,367 | +0.00(+0.00%) |
Apr 15, 2011 | 3.440 | 3.510 | 3.400 | 3.430 | 25,538 | -0.02(-0.58%) |
Apr 14, 2011 | 3.500 | 3.500 | 3.420 | 3.450 | 28,100 | -0.00(-0.00%) |
Apr 13, 2011 | 3.505 | 3.520 | 3.330 | 3.450 | 38,367 | +0.02(+0.58%) |
Apr 12, 2011 | 3.500 | 3.500 | 3.381 | 3.430 | 16,540 | -0.06(-1.72%) |
Apr 11, 2011 | 3.370 | 3.490 | 3.370 | 3.490 | 15,275 | +0.15(+4.49%) |
Apr 08, 2011 | 3.320 | 3.390 | 3.320 | 3.340 | 13,005 | -0.01(-0.30%) |
Apr 07, 2011 | 3.350 | 3.450 | 3.280 | 3.350 | 25,287 | -0.06(-1.76%) |
Apr 06, 2011 | 3.280 | 3.480 | 3.280 | 3.410 | 8,174 | -0.06(-1.73%) |
Apr 05, 2011 | 3.410 | 3.490 | 3.340 | 3.470 | 19,843 | +0.01(+0.29%) |
Apr 04, 2011 | 3.470 | 3.490 | 3.331 | 3.460 | 35,592 | -0.01(-0.29%) |
Apr 01, 2011 | 3.510 | 3.580 | 3.450 | 3.470 | 21,007 | -0.11(-3.07%) |
Mar 31, 2011 | 3.540 | 3.580 | 3.490 | 3.580 | 47,479 | +0.04(+1.13%) |
Mar 30, 2011 | 3.540 | 3.551 | 3.490 | 3.540 | 15,884 | +0.05(+1.43%) |
Mar 29, 2011 | 3.550 | 3.550 | 3.480 | 3.490 | 2,350 | -0.01(-0.28%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.410 | 3.500 | 16,041 | -0.08(-2.23%) |
Mar 25, 2011 | 3.510 | 3.600 | 3.480 | 3.580 | 5,457 | +0.03(+0.85%) |
Mar 24, 2011 | 3.516 | 3.560 | 3.480 | 3.550 | 3,298 | +0.06(+1.72%) |
Mar 23, 2011 | 3.470 | 3.490 | 3.460 | 3.490 | 14,982 | +0.00(+0.00%) |
Mar 22, 2011 | 3.550 | 3.600 | 3.450 | 3.490 | 9,047 | -0.01(-0.29%) |
Mar 21, 2011 | 3.430 | 3.500 | 3.370 | 3.500 | 24,250 | +0.07(+2.04%) |
Mar 18, 2011 | 3.270 | 3.450 | 3.230 | 3.430 | 18,869 | +0.20(+6.19%) |
Mar 17, 2011 | 3.350 | 3.410 | 3.110 | 3.230 | 62,299 | -0.12(-3.58%) |
Mar 16, 2011 | 3.270 | 3.430 | 3.270 | 3.350 | 37,844 | +0.02(+0.60%) |
Mar 15, 2011 | 3.430 | 3.430 | 3.270 | 3.330 | 12,455 | -0.10(-2.92%) |
Mar 14, 2011 | 3.430 | 3.500 | 3.430 | 3.430 | 23,082 | -0.07(-2.00%) |
Mar 11, 2011 | 3.444 | 3.570 | 3.444 | 3.500 | 8,183 | -0.04(-1.13%) |
Mar 10, 2011 | 3.550 | 3.570 | 3.450 | 3.540 | 17,311 | -0.01(-0.34%) |
Mar 09, 2011 | 3.650 | 3.650 | 3.491 | 3.552 | 5,310 | -0.07(-1.88%) |
Mar 08, 2011 | 3.520 | 3.680 | 3.500 | 3.620 | 32,525 | +0.05(+1.40%) |
Mar 07, 2011 | 3.550 | 3.680 | 3.410 | 3.570 | 70,096 | -0.10(-2.73%) |
Mar 04, 2011 | 3.700 | 3.740 | 3.480 | 3.670 | 10,840 | -0.05(-1.34%) |
Mar 03, 2011 | 3.660 | 3.750 | 3.650 | 3.720 | 49,774 | +0.03(+0.81%) |
Mar 02, 2011 | 3.720 | 3.750 | 3.600 | 3.690 | 36,214 | -0.02(-0.54%) |