Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.226 | 3.230 | 3.171 | 3.215 | 63,087 | +0.01(+0.20%) |
May 23, 2011 | 3.146 | 3.209 | 3.146 | 3.209 | 81,313 | +0.02(+0.68%) |
May 20, 2011 | 3.205 | 3.205 | 3.165 | 3.187 | 80,106 | -0.06(-1.77%) |
May 19, 2011 | 3.205 | 3.245 | 3.175 | 3.245 | 171,753 | +0.05(+1.51%) |
May 18, 2011 | 3.096 | 3.203 | 3.096 | 3.196 | 234,225 | +0.09(+3.04%) |
May 17, 2011 | 3.144 | 3.171 | 3.102 | 3.102 | 103,341 | -0.04(-1.40%) |
May 16, 2011 | 3.144 | 3.184 | 3.144 | 3.146 | 106,962 | -0.06(-1.90%) |
May 13, 2011 | 3.180 | 3.221 | 3.175 | 3.207 | 112,578 | +0.02(+0.66%) |
May 12, 2011 | 3.142 | 3.205 | 3.133 | 3.186 | 25,663 | +0.01(+0.20%) |
May 11, 2011 | 3.207 | 3.207 | 3.150 | 3.180 | 53,259 | -0.06(-1.81%) |
May 10, 2011 | 3.230 | 3.253 | 3.230 | 3.238 | 19,523 | -0.00(-0.06%) |
May 09, 2011 | 3.228 | 3.257 | 3.228 | 3.240 | 76,895 | +0.01(+0.46%) |
May 06, 2011 | 3.276 | 3.276 | 3.178 | 3.226 | 117,449 | -0.05(-1.60%) |
May 05, 2011 | 3.203 | 3.295 | 3.190 | 3.278 | 120,593 | +0.01(+0.17%) |
May 04, 2011 | 3.345 | 3.347 | 3.186 | 3.273 | 77,257 | -0.11(-3.14%) |
May 03, 2011 | 3.414 | 3.414 | 3.354 | 3.379 | 161,138 | -0.03(-0.92%) |
May 02, 2011 | 3.412 | 3.431 | 3.385 | 3.410 | 303,082 | +0.00(+0.06%) |
Apr 29, 2011 | 3.375 | 3.419 | 3.372 | 3.408 | 80,783 | +0.01(+0.25%) |
Apr 28, 2011 | 3.295 | 3.400 | 3.295 | 3.400 | 222,870 | +0.08(+2.53%) |
Apr 27, 2011 | 3.343 | 3.343 | 3.261 | 3.316 | 39,346 | -0.03(-0.82%) |
Apr 26, 2011 | 3.299 | 3.347 | 3.293 | 3.343 | 75,840 | +0.04(+1.33%) |
Apr 25, 2011 | 3.310 | 3.310 | 3.257 | 3.299 | 65,144 | +0.01(+0.32%) |
Apr 21, 2011 | 3.312 | 3.312 | 3.278 | 3.289 | 16,493 | -0.02(-0.70%) |
Apr 20, 2011 | 3.272 | 3.312 | 3.257 | 3.312 | 110,769 | +0.06(+1.94%) |
Apr 19, 2011 | 3.249 | 3.280 | 3.243 | 3.249 | 129,224 | +0.00(+0.00%) |
Apr 18, 2011 | 3.188 | 3.266 | 3.188 | 3.249 | 234,975 | -0.01(-0.39%) |
Apr 15, 2011 | 3.249 | 3.261 | 3.219 | 3.261 | 122,187 | +0.00(+0.13%) |
Apr 14, 2011 | 3.165 | 3.257 | 3.165 | 3.257 | 70,086 | +0.08(+2.57%) |
Apr 13, 2011 | 3.177 | 3.192 | 3.163 | 3.175 | 43,416 | +0.01(+0.26%) |
Apr 12, 2011 | 3.138 | 3.186 | 3.113 | 3.167 | 153,337 | -0.04(-1.24%) |
Apr 11, 2011 | 3.192 | 3.207 | 3.170 | 3.207 | 49,733 | +0.01(+0.46%) |
Apr 08, 2011 | 3.192 | 3.205 | 3.186 | 3.192 | 63,354 | -0.01(-0.26%) |
Apr 07, 2011 | 3.167 | 3.203 | 3.167 | 3.201 | 62,715 | +0.04(+1.13%) |
Apr 06, 2011 | 3.188 | 3.188 | 3.138 | 3.165 | 47,992 | -0.06(-1.88%) |
Apr 05, 2011 | 3.165 | 3.226 | 3.144 | 3.226 | 29,676 | +0.04(+1.32%) |
Apr 04, 2011 | 3.226 | 3.226 | 3.127 | 3.184 | 113,145 | +0.06(+1.88%) |
Apr 01, 2011 | 3.145 | 3.159 | 3.121 | 3.125 | 30,701 | -0.02(-0.60%) |
Mar 31, 2011 | 3.169 | 3.186 | 3.133 | 3.144 | 66,551 | -0.01(-0.33%) |
Mar 30, 2011 | 3.186 | 3.188 | 3.115 | 3.154 | 74,423 | +0.03(+1.01%) |
Mar 29, 2011 | 3.154 | 3.192 | 3.117 | 3.123 | 199,535 | -0.05(-1.52%) |
Mar 28, 2011 | 3.157 | 3.226 | 3.132 | 3.171 | 137,091 | +0.05(+1.75%) |
Mar 25, 2011 | 3.108 | 3.165 | 3.087 | 3.117 | 83,207 | +0.01(+0.24%) |
Mar 24, 2011 | 3.211 | 3.211 | 3.069 | 3.109 | 219,492 | -0.10(-3.17%) |
Mar 23, 2011 | 3.228 | 3.249 | 3.207 | 3.211 | 33,535 | -0.02(-0.58%) |
Mar 22, 2011 | 3.253 | 3.272 | 3.217 | 3.230 | 101,075 | +0.00(+0.00%) |
Mar 21, 2011 | 3.259 | 3.268 | 3.186 | 3.230 | 341,169 | +0.77(+31.26%) |
Mar 18, 2011 | 2.468 | 2.476 | 2.335 | 2.461 | 458,629 | +0.04(+1.80%) |
Mar 17, 2011 | 2.378 | 2.465 | 2.377 | 2.417 | 311,082 | +0.09(+3.87%) |
Mar 16, 2011 | 2.332 | 2.392 | 2.314 | 2.327 | 174,306 | +0.02(+0.78%) |
Mar 15, 2011 | 2.315 | 2.359 | 2.290 | 2.309 | 391,014 | -0.10(-4.17%) |
Mar 14, 2011 | 2.402 | 2.420 | 2.387 | 2.410 | 124,073 | -0.01(-0.56%) |
Mar 11, 2011 | 2.375 | 2.434 | 2.371 | 2.423 | 172,886 | -0.04(-1.52%) |
Mar 10, 2011 | 2.506 | 2.509 | 2.455 | 2.461 | 225,479 | -0.05(-1.80%) |
Mar 09, 2011 | 2.513 | 2.545 | 2.506 | 2.506 | 236,922 | -0.01(-0.30%) |
Mar 08, 2011 | 2.497 | 2.525 | 2.486 | 2.513 | 64,016 | +0.03(+1.27%) |
Mar 07, 2011 | 2.495 | 2.498 | 2.480 | 2.482 | 55,065 | +0.01(+0.24%) |
Mar 04, 2011 | 2.471 | 2.488 | 2.433 | 2.476 | 75,399 | +0.02(+0.73%) |
Mar 03, 2011 | 2.473 | 2.488 | 2.444 | 2.458 | 195,407 | +0.03(+1.36%) |
Mar 02, 2011 | 2.396 | 2.435 | 2.393 | 2.425 | 199,686 | +0.03(+1.38%) |