Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.718 | 3.758 | 3.718 | 3.745 | 1,810 | +0.05(+1.25%) |
May 23, 2011 | 3.698 | 3.701 | 3.698 | 3.698 | 1,961 | -0.00(-0.09%) |
May 20, 2011 | 3.705 | 3.729 | 3.701 | 3.701 | 1,816 | -0.05(-1.24%) |
May 19, 2011 | 3.788 | 3.788 | 3.745 | 3.748 | 3,630 | -0.04(-1.05%) |
May 18, 2011 | 3.778 | 3.894 | 3.715 | 3.788 | 8,600 | +0.05(+1.26%) |
May 17, 2011 | 3.884 | 3.884 | 3.720 | 3.740 | 8,335 | -0.14(-3.61%) |
May 16, 2011 | 3.698 | 3.880 | 3.698 | 3.880 | 3,416 | +0.12(+3.22%) |
May 13, 2011 | 3.776 | 3.831 | 3.700 | 3.759 | 21,421 | -0.01(-0.17%) |
May 12, 2011 | 3.766 | 3.766 | 3.766 | 3.766 | 2,180 | +0.00(+0.00%) |
May 11, 2011 | 3.756 | 3.766 | 3.700 | 3.766 | 5,530 | +0.01(+0.26%) |
May 10, 2011 | 3.684 | 3.756 | 3.684 | 3.756 | 6,864 | +0.04(+1.06%) |
May 09, 2011 | 3.635 | 3.717 | 3.635 | 3.717 | 4,885 | +0.08(+2.25%) |
May 06, 2011 | 3.619 | 3.635 | 3.619 | 3.635 | 1,786 | +0.02(+0.45%) |
May 05, 2011 | 3.655 | 3.655 | 3.602 | 3.619 | 15,103 | -0.07(-1.78%) |
May 04, 2011 | 3.632 | 3.684 | 3.632 | 3.684 | 8,092 | +0.05(+1.35%) |
May 03, 2011 | 3.635 | 3.684 | 3.635 | 3.635 | 29,641 | +0.02(+0.45%) |
May 02, 2011 | 3.619 | 3.619 | 3.235 | 3.619 | 5,606 | -0.04(-0.99%) |
Apr 28, 2011 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.723 | 3.723 | 3.642 | 3.651 | 5,496 | -0.07(-1.85%) |
Apr 26, 2011 | 3.812 | 3.825 | 3.717 | 3.720 | 2,494 | -0.12(-3.15%) |
Apr 25, 2011 | 3.826 | 3.841 | 3.729 | 3.841 | 17,769 | +0.08(+2.09%) |
Apr 21, 2011 | 3.727 | 3.776 | 3.727 | 3.763 | 1,526 | +0.12(+3.23%) |
Apr 20, 2011 | 3.727 | 3.821 | 3.619 | 3.645 | 5,688 | -0.07(-1.94%) |
Apr 19, 2011 | 3.750 | 3.750 | 3.714 | 3.717 | 2,137 | -0.04(-1.05%) |
Apr 18, 2011 | 3.818 | 3.825 | 3.606 | 3.756 | 5,621 | +0.02(+0.61%) |
Apr 15, 2011 | 3.854 | 3.854 | 3.651 | 3.733 | 12,492 | -0.05(-1.38%) |
Apr 14, 2011 | 3.789 | 3.851 | 3.766 | 3.786 | 6,718 | +0.02(+0.52%) |
Apr 13, 2011 | 3.766 | 3.890 | 3.743 | 3.766 | 6,562 | -0.01(-0.35%) |
Apr 11, 2011 | 3.779 | 3.779 | 3.779 | 3.779 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.740 | 3.894 | 3.740 | 3.825 | 1,526 | +0.04(+0.95%) |
Apr 07, 2011 | 3.739 | 3.789 | 3.739 | 3.789 | 1,068 | -0.09(-2.20%) |
Apr 06, 2011 | 3.877 | 3.877 | 3.815 | 3.874 | 5,801 | +0.02(+0.60%) |
Apr 05, 2011 | 3.733 | 3.851 | 3.733 | 3.851 | 3,020 | +0.00(+0.00%) |
Apr 04, 2011 | 3.727 | 3.851 | 3.727 | 3.851 | 10,309 | +0.05(+1.29%) |
Apr 01, 2011 | 3.746 | 3.828 | 3.746 | 3.802 | 5,191 | +0.09(+2.29%) |
Mar 31, 2011 | 3.717 | 3.831 | 3.697 | 3.717 | 13,375 | +0.01(+0.18%) |
Mar 30, 2011 | 3.710 | 3.714 | 3.710 | 3.710 | 7,194 | -0.05(-1.31%) |
Mar 29, 2011 | 3.694 | 3.776 | 3.645 | 3.759 | 7,908 | +0.05(+1.41%) |
Mar 28, 2011 | 3.831 | 3.831 | 3.625 | 3.707 | 27,690 | -0.09(-2.50%) |
Mar 25, 2011 | 3.743 | 3.831 | 3.648 | 3.802 | 6,571 | +0.02(+0.52%) |
Mar 23, 2011 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.668 | 3.668 | 3.668 | 3.668 | 4,122 | -0.01(-0.27%) |
Mar 21, 2011 | 3.625 | 3.845 | 3.625 | 3.678 | 12,165 | +0.04(+1.08%) |
Mar 18, 2011 | 3.651 | 3.681 | 3.638 | 3.638 | 3,572 | +0.02(+0.54%) |
Mar 17, 2011 | 3.671 | 3.671 | 3.619 | 3.619 | 3,969 | -0.14(-3.83%) |
Mar 16, 2011 | 3.763 | 3.763 | 3.759 | 3.763 | 3,359 | +0.08(+2.13%) |
Mar 15, 2011 | 3.607 | 3.684 | 3.607 | 3.684 | 3,511 | +0.08(+2.09%) |
Mar 14, 2011 | 3.609 | 3.609 | 3.609 | 3.609 | 610 | -0.08(-2.22%) |
Mar 11, 2011 | 3.668 | 3.691 | 3.668 | 3.691 | 2,290 | +0.01(+0.18%) |
Mar 10, 2011 | 3.681 | 3.684 | 3.681 | 3.684 | 3,557 | +0.00(+0.00%) |
Mar 09, 2011 | 3.694 | 3.761 | 3.651 | 3.684 | 24,426 | +0.01(+0.22%) |
Mar 08, 2011 | 3.687 | 3.694 | 3.664 | 3.676 | 7,078 | -0.01(-0.22%) |
Mar 07, 2011 | 3.684 | 3.758 | 3.678 | 3.684 | 8,864 | -0.05(-1.32%) |
Mar 04, 2011 | 3.756 | 3.756 | 3.733 | 3.733 | 2,045 | +0.02(+0.44%) |
Mar 03, 2011 | 3.717 | 3.717 | 3.717 | 3.717 | 4,275 | -0.04(-1.13%) |
Mar 02, 2011 | 3.700 | 3.766 | 3.700 | 3.759 | 1,633 | +0.11(+2.96%) |