Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.421 | 3.455 | 3.375 | 3.432 | 155,125 | -0.01(-0.17%) |
May 23, 2011 | 3.409 | 3.478 | 3.381 | 3.438 | 69,710 | -0.02(-0.50%) |
May 20, 2011 | 3.409 | 3.558 | 3.364 | 3.455 | 78,165 | -0.01(-0.33%) |
May 19, 2011 | 3.478 | 3.481 | 3.335 | 3.466 | 82,919 | +0.03(+0.83%) |
May 18, 2011 | 3.472 | 3.569 | 3.415 | 3.438 | 33,548 | -0.05(-1.31%) |
May 17, 2011 | 3.461 | 3.558 | 3.409 | 3.483 | 82,339 | +0.01(+0.16%) |
May 16, 2011 | 3.688 | 3.728 | 3.466 | 3.478 | 53,324 | -0.22(-5.99%) |
May 13, 2011 | 3.858 | 3.858 | 3.682 | 3.699 | 15,674 | -0.17(-4.41%) |
May 12, 2011 | 3.768 | 3.876 | 3.739 | 3.870 | 53,056 | +0.09(+2.41%) |
May 11, 2011 | 3.887 | 3.955 | 3.751 | 3.779 | 86,377 | -0.11(-2.92%) |
May 10, 2011 | 3.790 | 3.904 | 3.790 | 3.893 | 109,039 | -0.01(-0.15%) |
May 09, 2011 | 3.745 | 3.904 | 3.745 | 3.898 | 45,713 | +0.13(+3.47%) |
May 06, 2011 | 3.813 | 3.813 | 3.694 | 3.768 | 77,693 | -0.02(-0.60%) |
May 05, 2011 | 3.836 | 3.898 | 3.711 | 3.790 | 85,496 | -0.07(-1.77%) |
May 04, 2011 | 3.949 | 3.983 | 3.858 | 3.858 | 54,135 | -0.07(-1.88%) |
May 03, 2011 | 3.978 | 4.074 | 3.927 | 3.932 | 26,098 | -0.04(-1.00%) |
May 02, 2011 | 3.983 | 3.995 | 3.972 | 3.972 | 55,930 | -0.16(-3.98%) |
Apr 29, 2011 | 4.171 | 4.171 | 4.040 | 4.137 | 74,532 | -0.05(-1.22%) |
Apr 28, 2011 | 4.154 | 4.222 | 4.120 | 4.188 | 47,436 | -0.01(-0.14%) |
Apr 27, 2011 | 4.290 | 4.290 | 4.006 | 4.194 | 71,076 | -0.18(-4.16%) |
Apr 26, 2011 | 4.353 | 4.410 | 4.347 | 4.376 | 53,852 | +0.01(+0.26%) |
Apr 25, 2011 | 4.376 | 4.376 | 4.307 | 4.364 | 17,620 | -0.05(-1.16%) |
Apr 21, 2011 | 4.359 | 4.415 | 4.313 | 4.415 | 35,909 | +0.05(+1.04%) |
Apr 20, 2011 | 4.336 | 4.376 | 4.290 | 4.370 | 23,696 | +0.07(+1.72%) |
Apr 19, 2011 | 4.319 | 4.319 | 4.216 | 4.296 | 32,791 | -0.05(-1.18%) |
Apr 18, 2011 | 4.461 | 4.501 | 4.324 | 4.347 | 72,366 | -0.20(-4.37%) |
Apr 15, 2011 | 4.387 | 4.563 | 4.040 | 4.546 | 89,290 | +0.15(+3.36%) |
Apr 14, 2011 | 4.307 | 4.421 | 4.239 | 4.398 | 51,451 | +0.05(+1.04%) |
Apr 13, 2011 | 4.364 | 4.415 | 4.330 | 4.353 | 53,403 | +0.00(+0.00%) |
Apr 12, 2011 | 4.313 | 4.393 | 4.165 | 4.353 | 58,293 | +0.01(+0.26%) |
Apr 11, 2011 | 4.330 | 4.381 | 4.302 | 4.342 | 38,966 | -0.01(-0.26%) |
Apr 08, 2011 | 4.370 | 4.370 | 4.268 | 4.353 | 38,741 | +0.02(+0.52%) |
Apr 07, 2011 | 4.324 | 4.353 | 4.290 | 4.330 | 117,412 | +0.03(+0.66%) |
Apr 06, 2011 | 4.205 | 4.302 | 4.114 | 4.302 | 78,617 | +0.10(+2.44%) |
Apr 05, 2011 | 4.074 | 4.216 | 4.069 | 4.199 | 56,009 | +0.10(+2.50%) |
Apr 04, 2011 | 4.040 | 4.114 | 4.001 | 4.097 | 80,790 | +0.05(+1.26%) |
Apr 01, 2011 | 4.012 | 4.046 | 3.995 | 4.046 | 152,676 | +0.03(+0.85%) |
Mar 31, 2011 | 3.978 | 4.015 | 3.927 | 4.012 | 131,828 | +0.02(+0.57%) |
Mar 30, 2011 | 3.989 | 3.989 | 3.989 | 3.989 | 103,699 | +0.03(+0.72%) |
Mar 29, 2011 | 3.978 | 3.995 | 3.824 | 3.961 | 79,127 | -0.04(-0.99%) |
Mar 28, 2011 | 4.046 | 4.046 | 3.904 | 4.001 | 95,987 | -0.02(-0.42%) |
Mar 25, 2011 | 3.983 | 4.040 | 3.978 | 4.018 | 48,518 | +0.05(+1.29%) |
Mar 24, 2011 | 3.938 | 3.966 | 3.938 | 3.966 | 32,764 | +0.03(+0.72%) |
Mar 23, 2011 | 3.978 | 3.978 | 3.898 | 3.938 | 50,855 | -0.03(-0.86%) |
Mar 22, 2011 | 4.023 | 4.023 | 3.966 | 3.972 | 61,598 | -0.03(-0.85%) |
Mar 21, 2011 | 3.991 | 4.006 | 3.972 | 4.006 | 44,717 | +0.02(+0.43%) |
Mar 18, 2011 | 3.836 | 4.001 | 3.813 | 3.989 | 84,019 | +0.16(+4.15%) |
Mar 17, 2011 | 3.989 | 4.012 | 3.819 | 3.830 | 58,955 | -0.10(-2.46%) |
Mar 16, 2011 | 4.046 | 4.046 | 3.921 | 3.927 | 92,079 | -0.05(-1.29%) |
Mar 15, 2011 | 3.989 | 3.995 | 3.966 | 3.978 | 83,620 | +0.00(+0.00%) |
Mar 14, 2011 | 4.097 | 4.109 | 3.966 | 3.978 | 74,129 | -0.18(-4.24%) |
Mar 11, 2011 | 4.285 | 4.307 | 4.120 | 4.154 | 57,607 | -0.16(-3.69%) |
Mar 10, 2011 | 4.313 | 4.353 | 4.126 | 4.313 | 119,887 | -0.08(-1.81%) |
Mar 09, 2011 | 4.160 | 4.427 | 4.143 | 4.393 | 181,721 | +0.22(+5.31%) |
Mar 08, 2011 | 4.120 | 4.239 | 4.114 | 4.171 | 27,723 | +0.05(+1.24%) |
Mar 07, 2011 | 4.211 | 4.211 | 4.035 | 4.120 | 54,885 | -0.16(-3.72%) |
Mar 04, 2011 | 4.222 | 4.285 | 4.177 | 4.279 | 50,160 | +0.04(+0.94%) |
Mar 03, 2011 | 4.228 | 4.307 | 4.205 | 4.239 | 52,363 | +0.05(+1.08%) |
Mar 02, 2011 | 4.137 | 4.222 | 4.137 | 4.194 | 69,677 | +0.00(+0.00%) |