Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.403 | 3.422 | 3.395 | 3.408 | 1,554,393 | +0.00(+0.00%) |
May 23, 2011 | 3.411 | 3.411 | 3.400 | 3.408 | 1,285,819 | -0.03(-0.81%) |
May 20, 2011 | 3.447 | 3.447 | 3.425 | 3.436 | 1,289,470 | -0.01(-0.40%) |
May 19, 2011 | 3.447 | 3.450 | 3.422 | 3.450 | 829,964 | +0.01(+0.32%) |
May 18, 2011 | 3.406 | 3.439 | 3.400 | 3.439 | 1,027,013 | +0.04(+1.23%) |
May 17, 2011 | 3.400 | 3.403 | 3.383 | 3.397 | 1,117,521 | -0.01(-0.33%) |
May 16, 2011 | 3.428 | 3.428 | 3.393 | 3.408 | 1,085,628 | -0.02(-0.49%) |
May 13, 2011 | 3.431 | 3.447 | 3.397 | 3.425 | 1,055,625 | -0.01(-0.40%) |
May 12, 2011 | 3.403 | 3.447 | 3.389 | 3.439 | 1,205,262 | +0.03(+0.73%) |
May 11, 2011 | 3.433 | 3.436 | 3.400 | 3.414 | 1,089,700 | -0.03(-0.81%) |
May 10, 2011 | 3.431 | 3.445 | 3.425 | 3.442 | 886,580 | +0.03(+0.90%) |
May 09, 2011 | 3.397 | 3.420 | 3.395 | 3.411 | 964,833 | +0.01(+0.25%) |
May 06, 2011 | 3.420 | 3.436 | 3.386 | 3.403 | 1,173,408 | +0.01(+0.25%) |
May 05, 2011 | 3.420 | 3.422 | 3.381 | 3.395 | 1,118,937 | -0.03(-0.97%) |
May 04, 2011 | 3.467 | 3.467 | 3.422 | 3.428 | 1,016,306 | -0.03(-0.81%) |
May 03, 2011 | 3.450 | 3.468 | 3.445 | 3.456 | 734,118 | -0.01(-0.32%) |
May 02, 2011 | 3.465 | 3.467 | 3.461 | 3.467 | 1,056,502 | -0.00(-0.08%) |
Apr 29, 2011 | 3.456 | 3.475 | 3.456 | 3.470 | 1,132,422 | +0.01(+0.16%) |
Apr 28, 2011 | 3.450 | 3.470 | 3.450 | 3.464 | 1,200,561 | -0.00(-0.11%) |
Apr 27, 2011 | 3.461 | 3.470 | 3.422 | 3.468 | 1,376,158 | +0.02(+0.43%) |
Apr 26, 2011 | 3.431 | 3.459 | 3.420 | 3.453 | 1,014,089 | +0.04(+1.14%) |
Apr 25, 2011 | 3.413 | 3.422 | 3.403 | 3.414 | 1,049,993 | -0.01(-0.16%) |
Apr 21, 2011 | 3.400 | 3.420 | 3.400 | 3.420 | 2,060,783 | +0.03(+0.99%) |
Apr 20, 2011 | 3.381 | 3.403 | 3.381 | 3.386 | 1,248,283 | +0.03(+1.00%) |
Apr 19, 2011 | 3.342 | 3.358 | 3.339 | 3.353 | 1,522,773 | +0.00(+0.08%) |
Apr 18, 2011 | 3.347 | 3.353 | 3.322 | 3.350 | 913,456 | -0.02(-0.58%) |
Apr 15, 2011 | 3.369 | 3.389 | 3.364 | 3.369 | 1,493,345 | -0.01(-0.25%) |
Apr 14, 2011 | 3.367 | 3.383 | 3.361 | 3.378 | 906,207 | +0.00(+0.08%) |
Apr 13, 2011 | 3.381 | 3.392 | 3.358 | 3.375 | 1,417,133 | +0.01(+0.33%) |
Apr 12, 2011 | 3.361 | 3.372 | 3.339 | 3.364 | 828,871 | -0.02(-0.58%) |
Apr 11, 2011 | 3.406 | 3.411 | 3.369 | 3.383 | 1,251,582 | -0.01(-0.41%) |
Apr 08, 2011 | 3.420 | 3.428 | 3.381 | 3.397 | 706,182 | -0.01(-0.16%) |
Apr 07, 2011 | 3.422 | 3.428 | 3.397 | 3.403 | 1,614,524 | -0.02(-0.57%) |
Apr 06, 2011 | 3.420 | 3.433 | 3.408 | 3.422 | 1,536,620 | +0.01(+0.24%) |
Apr 05, 2011 | 3.403 | 3.417 | 3.395 | 3.414 | 1,557,408 | +0.00(+0.00%) |
Apr 04, 2011 | 3.408 | 3.417 | 3.375 | 3.414 | 1,519,581 | -0.01(-0.16%) |
Apr 01, 2011 | 3.408 | 3.420 | 3.400 | 3.420 | 1,287,777 | +0.01(+0.33%) |
Mar 31, 2011 | 3.375 | 3.408 | 3.375 | 3.408 | 1,543,381 | +0.01(+0.16%) |
Mar 30, 2011 | 3.381 | 3.403 | 3.367 | 3.403 | 3,116,240 | +0.04(+1.07%) |
Mar 29, 2011 | 3.358 | 3.369 | 3.353 | 3.367 | 1,006,915 | +0.01(+0.25%) |
Mar 28, 2011 | 3.356 | 3.364 | 3.347 | 3.358 | 1,024,026 | +0.01(+0.17%) |
Mar 25, 2011 | 3.344 | 3.361 | 3.339 | 3.353 | 1,113,625 | +0.01(+0.33%) |
Mar 24, 2011 | 3.331 | 3.356 | 3.319 | 3.342 | 2,245,099 | +0.02(+0.59%) |
Mar 23, 2011 | 3.322 | 3.328 | 3.305 | 3.322 | 1,166,860 | -0.01(-0.17%) |
Mar 22, 2011 | 3.314 | 3.340 | 3.314 | 3.328 | 1,604,670 | +0.00(+0.10%) |
Mar 21, 2011 | 3.324 | 3.335 | 3.324 | 3.324 | 1,582,618 | +0.05(+1.41%) |
Mar 18, 2011 | 3.278 | 3.281 | 3.254 | 3.278 | 1,663,923 | +0.04(+1.32%) |
Mar 17, 2011 | 3.259 | 3.270 | 3.229 | 3.236 | 1,549,471 | +0.01(+0.19%) |
Mar 16, 2011 | 3.297 | 3.305 | 3.208 | 3.229 | 2,076,624 | -0.08(-2.46%) |
Mar 15, 2011 | 3.286 | 3.320 | 3.284 | 3.311 | 1,478,075 | -0.03(-0.81%) |
Mar 14, 2011 | 3.343 | 3.349 | 3.316 | 3.338 | 1,048,821 | -0.03(-0.89%) |
Mar 11, 2011 | 3.330 | 3.376 | 3.324 | 3.368 | 1,004,904 | +0.02(+0.65%) |
Mar 10, 2011 | 3.373 | 3.381 | 3.343 | 3.346 | 1,052,882 | -0.04(-1.20%) |
Mar 09, 2011 | 3.389 | 3.403 | 3.376 | 3.387 | 1,209,358 | -0.02(-0.72%) |
Mar 08, 2011 | 3.389 | 3.419 | 3.373 | 3.411 | 1,087,304 | +0.01(+0.40%) |
Mar 07, 2011 | 3.400 | 3.414 | 3.373 | 3.398 | 1,367,610 | -0.01(-0.16%) |
Mar 04, 2011 | 3.422 | 3.422 | 3.381 | 3.403 | 1,182,074 | -0.02(-0.63%) |
Mar 03, 2011 | 3.389 | 3.425 | 3.387 | 3.425 | 1,459,712 | +0.05(+1.37%) |
Mar 02, 2011 | 3.351 | 3.392 | 3.349 | 3.379 | 1,756,785 | +0.01(+0.40%) |