Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.697 | 3.720 | 3.674 | 3.688 | 3,161,250 | -0.00(-0.06%) |
May 23, 2011 | 3.672 | 3.693 | 3.660 | 3.690 | 2,475,275 | -0.01(-0.38%) |
May 20, 2011 | 3.695 | 3.707 | 3.679 | 3.704 | 3,931,200 | +0.01(+0.32%) |
May 19, 2011 | 3.651 | 3.693 | 3.651 | 3.693 | 3,949,249 | +0.03(+0.96%) |
May 18, 2011 | 3.602 | 3.660 | 3.602 | 3.658 | 5,028,257 | +0.05(+1.49%) |
May 17, 2011 | 3.646 | 3.646 | 3.583 | 3.604 | 7,219,550 | -0.04(-1.09%) |
May 16, 2011 | 3.669 | 3.686 | 3.642 | 3.644 | 3,449,389 | -0.02(-0.45%) |
May 13, 2011 | 3.686 | 3.711 | 3.660 | 3.660 | 3,525,101 | -0.03(-0.70%) |
May 12, 2011 | 3.725 | 3.725 | 3.662 | 3.686 | 3,241,823 | -0.03(-0.69%) |
May 11, 2011 | 3.749 | 3.752 | 3.695 | 3.711 | 4,067,170 | -0.03(-0.93%) |
May 10, 2011 | 3.758 | 3.770 | 3.738 | 3.746 | 2,758,811 | -0.00(-0.12%) |
May 09, 2011 | 3.753 | 3.774 | 3.735 | 3.751 | 3,711,675 | +0.00(+0.06%) |
May 06, 2011 | 3.732 | 3.760 | 3.725 | 3.749 | 3,580,336 | -0.01(-0.37%) |
May 05, 2011 | 3.779 | 3.779 | 3.730 | 3.763 | 6,709,592 | -0.03(-0.68%) |
May 04, 2011 | 3.826 | 3.830 | 3.746 | 3.788 | 5,153,187 | -0.03(-0.79%) |
May 03, 2011 | 3.863 | 3.865 | 3.812 | 3.819 | 3,831,131 | -0.04(-0.97%) |
May 02, 2011 | 3.863 | 3.865 | 3.854 | 3.856 | 2,320,542 | -0.04(-1.02%) |
Apr 29, 2011 | 3.891 | 3.914 | 3.891 | 3.896 | 2,268,134 | -0.00(-0.12%) |
Apr 28, 2011 | 3.861 | 3.900 | 3.861 | 3.900 | 4,038,332 | +0.01(+0.24%) |
Apr 27, 2011 | 3.893 | 3.896 | 3.872 | 3.891 | 4,854,732 | +0.00(+0.12%) |
Apr 26, 2011 | 3.886 | 3.886 | 3.875 | 3.886 | 2,830,093 | +0.01(+0.36%) |
Apr 25, 2011 | 3.862 | 3.875 | 3.859 | 3.872 | 2,326,281 | +0.01(+0.30%) |
Apr 21, 2011 | 3.837 | 3.861 | 3.837 | 3.861 | 3,309,064 | +0.02(+0.42%) |
Apr 20, 2011 | 3.847 | 3.854 | 3.835 | 3.844 | 4,825,461 | +0.02(+0.43%) |
Apr 19, 2011 | 3.823 | 3.830 | 3.814 | 3.828 | 1,763,434 | +0.00(+0.12%) |
Apr 18, 2011 | 3.816 | 3.823 | 3.800 | 3.823 | 2,110,420 | -0.00(-0.12%) |
Apr 15, 2011 | 3.816 | 3.828 | 3.816 | 3.828 | 2,346,634 | +0.01(+0.31%) |
Apr 14, 2011 | 3.791 | 3.821 | 3.791 | 3.816 | 1,888,385 | +0.01(+0.18%) |
Apr 13, 2011 | 3.814 | 3.823 | 3.802 | 3.809 | 1,725,520 | +0.00(+0.06%) |
Apr 12, 2011 | 3.821 | 3.821 | 3.767 | 3.807 | 2,485,102 | -0.02(-0.43%) |
Apr 11, 2011 | 3.840 | 3.840 | 3.812 | 3.823 | 1,519,399 | -0.01(-0.24%) |
Apr 08, 2011 | 3.849 | 3.849 | 3.819 | 3.833 | 1,547,959 | -0.01(-0.18%) |
Apr 07, 2011 | 3.837 | 3.842 | 3.826 | 3.840 | 6,293,534 | +0.01(+0.18%) |
Apr 06, 2011 | 3.840 | 3.847 | 3.826 | 3.833 | 1,327,820 | +0.00(+0.06%) |
Apr 05, 2011 | 3.833 | 3.836 | 3.823 | 3.830 | 2,015,035 | +0.00(+0.00%) |
Apr 04, 2011 | 3.837 | 3.837 | 3.826 | 3.830 | 2,136,233 | +0.00(+0.12%) |
Apr 01, 2011 | 3.826 | 3.833 | 3.816 | 3.826 | 1,682,660 | +0.01(+0.31%) |
Mar 31, 2011 | 3.805 | 3.819 | 3.800 | 3.814 | 2,243,160 | +0.01(+0.31%) |
Mar 30, 2011 | 3.798 | 3.805 | 3.793 | 3.802 | 3,695,817 | +0.02(+0.55%) |
Mar 29, 2011 | 3.798 | 3.798 | 3.777 | 3.781 | 2,126,346 | -0.01(-0.37%) |
Mar 28, 2011 | 3.814 | 3.819 | 3.788 | 3.795 | 2,552,763 | -0.01(-0.25%) |
Mar 25, 2011 | 3.800 | 3.809 | 3.788 | 3.805 | 1,888,454 | +0.01(+0.18%) |
Mar 24, 2011 | 3.779 | 3.798 | 3.777 | 3.798 | 1,970,292 | +0.03(+0.74%) |
Mar 23, 2011 | 3.791 | 3.805 | 3.763 | 3.770 | 3,670,243 | -0.02(-0.49%) |
Mar 22, 2011 | 3.784 | 3.788 | 3.770 | 3.788 | 1,779,957 | +0.01(+0.37%) |
Mar 21, 2011 | 3.760 | 3.774 | 3.758 | 3.774 | 3,722,029 | +0.04(+1.06%) |
Mar 18, 2011 | 3.756 | 3.772 | 3.732 | 3.735 | 2,726,456 | -0.01(-0.19%) |
Mar 17, 2011 | 3.732 | 3.746 | 3.718 | 3.742 | 2,479,092 | +0.03(+0.82%) |
Mar 16, 2011 | 3.695 | 3.726 | 3.676 | 3.711 | 2,557,306 | +0.02(+0.57%) |
Mar 15, 2011 | 3.690 | 3.732 | 3.686 | 3.690 | 3,170,185 | -0.04(-1.12%) |
Mar 14, 2011 | 3.742 | 3.744 | 3.714 | 3.732 | 1,526,237 | -0.01(-0.19%) |
Mar 11, 2011 | 3.737 | 3.742 | 3.711 | 3.739 | 2,163,373 | +0.00(+0.06%) |
Mar 10, 2011 | 3.777 | 3.788 | 3.718 | 3.737 | 4,399,396 | -0.04(-1.05%) |
Mar 09, 2011 | 3.819 | 3.819 | 3.772 | 3.777 | 3,255,605 | -0.04(-0.95%) |
Mar 08, 2011 | 3.835 | 3.835 | 3.800 | 3.813 | 6,322,252 | -0.01(-0.34%) |
Mar 07, 2011 | 3.847 | 3.849 | 3.814 | 3.826 | 4,384,893 | -0.01(-0.24%) |
Mar 04, 2011 | 3.851 | 3.851 | 3.830 | 3.835 | 2,050,861 | -0.01(-0.30%) |
Mar 03, 2011 | 3.861 | 3.863 | 3.837 | 3.847 | 3,639,252 | +0.01(+0.30%) |
Mar 02, 2011 | 3.844 | 3.851 | 3.826 | 3.835 | 2,108,052 | -0.00(-0.05%) |