Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.305 | 3.311 | 3.283 | 3.305 | 1,647,870 | +0.01(+0.19%) |
May 23, 2011 | 3.280 | 3.308 | 3.280 | 3.299 | 1,779,575 | -0.04(-1.11%) |
May 20, 2011 | 3.332 | 3.345 | 3.311 | 3.336 | 2,003,419 | +0.01(+0.27%) |
May 19, 2011 | 3.326 | 3.341 | 3.320 | 3.326 | 2,644,268 | -0.00(-0.09%) |
May 18, 2011 | 3.303 | 3.329 | 3.294 | 3.329 | 1,960,756 | +0.04(+1.28%) |
May 17, 2011 | 3.300 | 3.303 | 3.273 | 3.288 | 2,782,114 | -0.01(-0.27%) |
May 16, 2011 | 3.306 | 3.320 | 3.288 | 3.297 | 1,848,105 | -0.02(-0.54%) |
May 13, 2011 | 3.326 | 3.329 | 3.285 | 3.314 | 1,643,518 | -0.02(-0.63%) |
May 12, 2011 | 3.294 | 3.335 | 3.285 | 3.335 | 1,708,685 | +0.02(+0.63%) |
May 11, 2011 | 3.341 | 3.341 | 3.303 | 3.314 | 1,768,566 | -0.04(-1.07%) |
May 10, 2011 | 3.326 | 3.350 | 3.326 | 3.350 | 1,435,824 | +0.04(+1.08%) |
May 09, 2011 | 3.306 | 3.317 | 3.291 | 3.314 | 1,602,394 | +0.01(+0.36%) |
May 06, 2011 | 3.326 | 3.332 | 3.297 | 3.303 | 1,492,382 | +0.01(+0.27%) |
May 05, 2011 | 3.309 | 3.320 | 3.282 | 3.294 | 1,706,498 | -0.04(-1.26%) |
May 04, 2011 | 3.371 | 3.371 | 3.323 | 3.335 | 1,494,897 | -0.03(-0.98%) |
May 03, 2011 | 3.368 | 3.377 | 3.353 | 3.368 | 1,402,112 | -0.01(-0.27%) |
May 02, 2011 | 3.374 | 3.380 | 3.372 | 3.377 | 1,242,566 | +0.00(+0.09%) |
Apr 29, 2011 | 3.362 | 3.374 | 3.358 | 3.374 | 1,762,451 | +0.01(+0.45%) |
Apr 28, 2011 | 3.350 | 3.359 | 3.347 | 3.359 | 1,347,365 | +0.01(+0.36%) |
Apr 27, 2011 | 3.347 | 3.368 | 3.338 | 3.347 | 1,438,657 | +0.01(+0.27%) |
Apr 26, 2011 | 3.332 | 3.344 | 3.320 | 3.338 | 1,627,840 | +0.02(+0.63%) |
Apr 25, 2011 | 3.335 | 3.335 | 3.303 | 3.317 | 2,004,254 | -0.02(-0.54%) |
Apr 21, 2011 | 3.326 | 3.338 | 3.317 | 3.335 | 1,519,799 | +0.03(+0.81%) |
Apr 20, 2011 | 3.297 | 3.314 | 3.294 | 3.309 | 1,577,285 | +0.04(+1.28%) |
Apr 19, 2011 | 3.255 | 3.267 | 3.243 | 3.267 | 1,187,348 | +0.01(+0.46%) |
Apr 18, 2011 | 3.255 | 3.258 | 3.234 | 3.252 | 1,393,181 | -0.03(-0.91%) |
Apr 15, 2011 | 3.279 | 3.291 | 3.273 | 3.282 | 1,168,190 | +0.00(+0.09%) |
Apr 14, 2011 | 3.270 | 3.285 | 3.258 | 3.279 | 1,146,424 | +0.00(+0.00%) |
Apr 13, 2011 | 3.291 | 3.296 | 3.267 | 3.279 | 1,041,933 | -0.01(-0.18%) |
Apr 12, 2011 | 3.291 | 3.294 | 3.267 | 3.285 | 2,497,938 | -0.02(-0.63%) |
Apr 11, 2011 | 3.326 | 3.332 | 3.297 | 3.306 | 1,829,589 | -0.01(-0.36%) |
Apr 08, 2011 | 3.329 | 3.341 | 3.306 | 3.317 | 1,463,415 | -0.01(-0.45%) |
Apr 07, 2011 | 3.326 | 3.338 | 3.297 | 3.332 | 1,642,138 | +0.00(+0.00%) |
Apr 06, 2011 | 3.329 | 3.338 | 3.326 | 3.332 | 1,953,355 | +0.01(+0.18%) |
Apr 05, 2011 | 3.300 | 3.329 | 3.294 | 3.326 | 1,964,590 | +0.02(+0.54%) |
Apr 04, 2011 | 3.297 | 3.314 | 3.291 | 3.309 | 2,030,168 | +0.01(+0.18%) |
Apr 01, 2011 | 3.300 | 3.309 | 3.289 | 3.303 | 2,421,278 | +0.01(+0.27%) |
Mar 31, 2011 | 3.291 | 3.294 | 3.273 | 3.294 | 1,770,981 | +0.01(+0.37%) |
Mar 30, 2011 | 3.300 | 3.300 | 3.273 | 3.282 | 1,473,639 | +0.01(+0.18%) |
Mar 29, 2011 | 3.267 | 3.276 | 3.246 | 3.276 | 1,644,804 | +0.02(+0.74%) |
Mar 28, 2011 | 3.273 | 3.279 | 3.252 | 3.252 | 1,673,076 | -0.01(-0.28%) |
Mar 25, 2011 | 3.267 | 3.276 | 3.243 | 3.261 | 1,465,045 | +0.01(+0.46%) |
Mar 24, 2011 | 3.231 | 3.255 | 3.231 | 3.246 | 2,108,585 | +0.01(+0.46%) |
Mar 23, 2011 | 3.228 | 3.243 | 3.213 | 3.231 | 1,299,127 | +0.00(+0.00%) |
Mar 22, 2011 | 3.225 | 3.243 | 3.213 | 3.231 | 1,129,628 | +0.00(+0.00%) |
Mar 21, 2011 | 3.241 | 3.243 | 3.225 | 3.231 | 973,042 | +0.03(+1.03%) |
Mar 18, 2011 | 3.189 | 3.222 | 3.183 | 3.198 | 791,887 | +0.02(+0.57%) |
Mar 17, 2011 | 3.180 | 3.204 | 3.162 | 3.180 | 1,149,911 | +0.03(+0.95%) |
Mar 16, 2011 | 3.213 | 3.216 | 3.135 | 3.150 | 1,903,029 | -0.09(-2.68%) |
Mar 15, 2011 | 3.168 | 3.237 | 3.165 | 3.237 | 3,391,304 | -0.00(-0.09%) |
Mar 14, 2011 | 3.237 | 3.246 | 3.201 | 3.240 | 1,770,687 | -0.01(-0.46%) |
Mar 11, 2011 | 3.261 | 3.273 | 3.246 | 3.255 | 1,774,391 | -0.01(-0.37%) |
Mar 10, 2011 | 3.291 | 3.294 | 3.261 | 3.267 | 1,693,339 | -0.04(-1.36%) |
Mar 09, 2011 | 3.300 | 3.317 | 3.288 | 3.312 | 2,482,177 | -0.00(-0.09%) |
Mar 08, 2011 | 3.285 | 3.314 | 3.285 | 3.314 | 1,938,966 | +0.01(+0.45%) |
Mar 07, 2011 | 3.309 | 3.320 | 3.285 | 3.300 | 1,977,569 | -0.01(-0.27%) |
Mar 04, 2011 | 3.300 | 3.312 | 3.294 | 3.309 | 2,126,330 | -0.00(-0.09%) |
Mar 03, 2011 | 3.309 | 3.329 | 3.303 | 3.312 | 2,223,123 | +0.01(+0.45%) |
Mar 02, 2011 | 3.270 | 3.306 | 3.261 | 3.297 | 2,396,021 | +0.01(+0.36%) |