Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.885 | 3.891 | 3.848 | 3.851 | 334,717 | -0.01(-0.28%) |
May 23, 2011 | 3.869 | 3.888 | 3.837 | 3.861 | 788,788 | -0.05(-1.16%) |
May 20, 2011 | 3.915 | 3.936 | 3.869 | 3.907 | 489,204 | -0.03(-0.74%) |
May 19, 2011 | 3.925 | 3.976 | 3.877 | 3.936 | 452,894 | +0.03(+0.68%) |
May 18, 2011 | 3.877 | 3.952 | 3.877 | 3.909 | 491,388 | +0.03(+0.75%) |
May 17, 2011 | 3.875 | 3.909 | 3.861 | 3.880 | 771,183 | -0.02(-0.48%) |
May 16, 2011 | 3.952 | 4.032 | 3.899 | 3.899 | 872,943 | -0.05(-1.28%) |
May 13, 2011 | 3.989 | 4.002 | 3.933 | 3.949 | 700,632 | -0.04(-1.00%) |
May 12, 2011 | 3.962 | 4.002 | 3.859 | 3.989 | 1,019,812 | +0.01(+0.13%) |
May 11, 2011 | 3.989 | 4.016 | 3.896 | 3.984 | 819,408 | -0.02(-0.53%) |
May 10, 2011 | 4.002 | 4.090 | 3.962 | 4.005 | 1,224,664 | +0.02(+0.40%) |
May 09, 2011 | 3.880 | 4.005 | 3.859 | 3.989 | 1,421,849 | +0.11(+2.95%) |
May 06, 2011 | 3.856 | 3.986 | 3.782 | 3.875 | 2,521,060 | +0.15(+4.00%) |
May 05, 2011 | 3.662 | 3.734 | 3.641 | 3.726 | 1,729,300 | +0.03(+0.86%) |
May 04, 2011 | 3.734 | 3.750 | 3.667 | 3.694 | 2,023,519 | -0.05(-1.21%) |
May 03, 2011 | 3.646 | 3.771 | 3.646 | 3.739 | 1,316,656 | +0.10(+2.70%) |
May 02, 2011 | 3.643 | 3.646 | 3.638 | 3.641 | 286,104 | -0.02(-0.51%) |
Apr 29, 2011 | 3.678 | 3.694 | 3.572 | 3.659 | 908,200 | -0.03(-0.94%) |
Apr 28, 2011 | 3.670 | 3.699 | 3.593 | 3.694 | 1,631,533 | +0.02(+0.58%) |
Apr 27, 2011 | 3.654 | 3.681 | 3.625 | 3.673 | 195,601 | +0.03(+0.73%) |
Apr 26, 2011 | 3.651 | 3.670 | 3.638 | 3.646 | 155,363 | +0.00(+0.00%) |
Apr 25, 2011 | 3.678 | 3.699 | 3.641 | 3.646 | 262,440 | +0.02(+0.44%) |
Apr 21, 2011 | 3.635 | 3.670 | 3.577 | 3.630 | 222,239 | +0.02(+0.52%) |
Apr 20, 2011 | 3.614 | 3.689 | 3.601 | 3.611 | 454,665 | +0.06(+1.80%) |
Apr 19, 2011 | 3.619 | 3.638 | 3.510 | 3.548 | 658,875 | -0.04(-1.11%) |
Apr 18, 2011 | 3.617 | 3.617 | 3.526 | 3.587 | 255,800 | -0.09(-2.32%) |
Apr 15, 2011 | 3.651 | 3.728 | 3.625 | 3.673 | 248,659 | +0.02(+0.51%) |
Apr 14, 2011 | 3.667 | 3.702 | 3.642 | 3.654 | 354,198 | -0.04(-1.15%) |
Apr 13, 2011 | 3.771 | 3.819 | 3.678 | 3.697 | 533,714 | -0.04(-1.07%) |
Apr 12, 2011 | 3.702 | 3.766 | 3.633 | 3.736 | 384,679 | +0.01(+0.14%) |
Apr 11, 2011 | 3.651 | 3.731 | 3.649 | 3.731 | 938,504 | +0.10(+2.71%) |
Apr 08, 2011 | 3.750 | 3.750 | 3.609 | 3.633 | 527,953 | -0.10(-2.57%) |
Apr 07, 2011 | 3.779 | 3.827 | 3.726 | 3.728 | 450,680 | -0.05(-1.27%) |
Apr 06, 2011 | 3.848 | 3.901 | 3.766 | 3.776 | 527,724 | -0.03(-0.70%) |
Apr 05, 2011 | 3.909 | 3.909 | 3.787 | 3.803 | 543,506 | -0.11(-2.72%) |
Apr 04, 2011 | 3.864 | 3.912 | 3.848 | 3.909 | 317,130 | +0.05(+1.38%) |
Apr 01, 2011 | 3.896 | 3.992 | 3.827 | 3.856 | 715,189 | -0.01(-0.34%) |
Mar 31, 2011 | 3.803 | 3.901 | 3.747 | 3.869 | 1,540,993 | +0.07(+1.89%) |
Mar 30, 2011 | 3.768 | 3.845 | 3.731 | 3.798 | 1,144,172 | +0.05(+1.20%) |
Mar 29, 2011 | 3.744 | 3.784 | 3.736 | 3.752 | 155,088 | +0.01(+0.21%) |
Mar 28, 2011 | 3.779 | 3.798 | 3.744 | 3.744 | 570,155 | -0.02(-0.64%) |
Mar 25, 2011 | 3.784 | 3.853 | 3.766 | 3.768 | 648,199 | +0.01(+0.28%) |
Mar 24, 2011 | 3.728 | 3.774 | 3.712 | 3.758 | 382,743 | +0.06(+1.51%) |
Mar 23, 2011 | 3.736 | 3.736 | 3.662 | 3.702 | 492,716 | -0.05(-1.42%) |
Mar 22, 2011 | 3.808 | 3.824 | 3.734 | 3.755 | 268,156 | -0.04(-1.05%) |
Mar 21, 2011 | 3.835 | 3.843 | 3.795 | 3.795 | 753,239 | +0.03(+0.85%) |
Mar 18, 2011 | 3.609 | 3.792 | 3.606 | 3.763 | 1,990,970 | +0.23(+6.63%) |
Mar 17, 2011 | 3.537 | 3.548 | 3.433 | 3.529 | 744,643 | +0.06(+1.69%) |
Mar 16, 2011 | 3.582 | 3.593 | 3.444 | 3.470 | 833,735 | -0.11(-3.19%) |
Mar 15, 2011 | 3.521 | 3.606 | 3.508 | 3.585 | 1,150,418 | -0.06(-1.53%) |
Mar 14, 2011 | 3.747 | 3.768 | 3.590 | 3.641 | 648,248 | -0.16(-4.20%) |
Mar 11, 2011 | 3.718 | 3.837 | 3.690 | 3.800 | 534,349 | +0.06(+1.64%) |
Mar 10, 2011 | 3.883 | 3.941 | 3.726 | 3.739 | 354,905 | -0.13(-3.43%) |
Mar 09, 2011 | 3.814 | 3.885 | 3.803 | 3.872 | 528,201 | +0.04(+1.04%) |
Mar 08, 2011 | 3.766 | 3.872 | 3.720 | 3.832 | 229,354 | +0.07(+1.91%) |
Mar 07, 2011 | 3.885 | 3.885 | 3.720 | 3.760 | 485,695 | -0.12(-3.02%) |
Mar 04, 2011 | 3.965 | 3.965 | 3.827 | 3.877 | 1,354,533 | -0.07(-1.88%) |
Mar 03, 2011 | 3.994 | 3.994 | 3.925 | 3.952 | 481,096 | +0.04(+0.95%) |
Mar 02, 2011 | 3.872 | 3.939 | 3.837 | 3.915 | 297,385 | +0.03(+0.82%) |