Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.305 | 3.312 | 3.284 | 3.305 | 1,647,608 | +0.01(+0.19%) |
May 23, 2011 | 3.281 | 3.308 | 3.281 | 3.299 | 1,779,291 | -0.04(-1.11%) |
May 20, 2011 | 3.333 | 3.345 | 3.311 | 3.336 | 2,003,100 | +0.01(+0.27%) |
May 19, 2011 | 3.327 | 3.342 | 3.321 | 3.327 | 2,643,846 | -0.00(-0.09%) |
May 18, 2011 | 3.303 | 3.330 | 3.294 | 3.330 | 1,960,443 | +0.04(+1.28%) |
May 17, 2011 | 3.300 | 3.303 | 3.273 | 3.288 | 2,781,671 | -0.01(-0.27%) |
May 16, 2011 | 3.306 | 3.321 | 3.288 | 3.297 | 1,847,810 | -0.02(-0.54%) |
May 13, 2011 | 3.327 | 3.330 | 3.285 | 3.315 | 1,643,256 | -0.02(-0.63%) |
May 12, 2011 | 3.294 | 3.336 | 3.285 | 3.336 | 1,708,413 | +0.02(+0.63%) |
May 11, 2011 | 3.342 | 3.342 | 3.303 | 3.315 | 1,768,284 | -0.04(-1.07%) |
May 10, 2011 | 3.327 | 3.351 | 3.327 | 3.351 | 1,435,596 | +0.04(+1.08%) |
May 09, 2011 | 3.306 | 3.318 | 3.291 | 3.315 | 1,602,139 | +0.01(+0.36%) |
May 06, 2011 | 3.327 | 3.333 | 3.297 | 3.303 | 1,492,144 | +0.01(+0.27%) |
May 05, 2011 | 3.309 | 3.321 | 3.282 | 3.294 | 1,706,226 | -0.04(-1.26%) |
May 04, 2011 | 3.372 | 3.372 | 3.324 | 3.336 | 1,494,658 | -0.03(-0.98%) |
May 03, 2011 | 3.369 | 3.378 | 3.354 | 3.369 | 1,401,888 | -0.01(-0.27%) |
May 02, 2011 | 3.375 | 3.381 | 3.372 | 3.378 | 1,242,368 | +0.00(+0.09%) |
Apr 29, 2011 | 3.363 | 3.375 | 3.358 | 3.375 | 1,762,170 | +0.01(+0.45%) |
Apr 28, 2011 | 3.351 | 3.360 | 3.348 | 3.360 | 1,347,150 | +0.01(+0.36%) |
Apr 27, 2011 | 3.348 | 3.369 | 3.339 | 3.348 | 1,438,427 | +0.01(+0.27%) |
Apr 26, 2011 | 3.333 | 3.345 | 3.321 | 3.339 | 1,627,581 | +0.02(+0.63%) |
Apr 25, 2011 | 3.336 | 3.336 | 3.303 | 3.318 | 2,003,935 | -0.02(-0.54%) |
Apr 21, 2011 | 3.327 | 3.339 | 3.318 | 3.336 | 1,519,557 | +0.03(+0.81%) |
Apr 20, 2011 | 3.297 | 3.315 | 3.294 | 3.309 | 1,577,033 | +0.04(+1.28%) |
Apr 19, 2011 | 3.255 | 3.267 | 3.243 | 3.267 | 1,187,159 | +0.01(+0.46%) |
Apr 18, 2011 | 3.255 | 3.258 | 3.234 | 3.252 | 1,392,959 | -0.03(-0.91%) |
Apr 15, 2011 | 3.279 | 3.291 | 3.273 | 3.282 | 1,168,004 | +0.00(+0.09%) |
Apr 14, 2011 | 3.270 | 3.285 | 3.258 | 3.279 | 1,146,242 | +0.00(+0.00%) |
Apr 13, 2011 | 3.291 | 3.296 | 3.267 | 3.279 | 1,041,767 | -0.01(-0.18%) |
Apr 12, 2011 | 3.291 | 3.294 | 3.267 | 3.285 | 2,497,539 | -0.02(-0.63%) |
Apr 11, 2011 | 3.327 | 3.333 | 3.297 | 3.306 | 1,829,297 | -0.01(-0.36%) |
Apr 08, 2011 | 3.330 | 3.342 | 3.306 | 3.318 | 1,463,182 | -0.01(-0.45%) |
Apr 07, 2011 | 3.327 | 3.339 | 3.297 | 3.333 | 1,641,877 | +0.00(+0.00%) |
Apr 06, 2011 | 3.330 | 3.339 | 3.327 | 3.333 | 1,953,043 | +0.01(+0.18%) |
Apr 05, 2011 | 3.300 | 3.330 | 3.294 | 3.327 | 1,964,277 | +0.02(+0.54%) |
Apr 04, 2011 | 3.297 | 3.315 | 3.291 | 3.309 | 2,029,845 | +0.01(+0.18%) |
Apr 01, 2011 | 3.300 | 3.309 | 3.290 | 3.303 | 2,420,892 | +0.01(+0.27%) |
Mar 31, 2011 | 3.291 | 3.294 | 3.273 | 3.294 | 1,770,698 | +0.01(+0.37%) |
Mar 30, 2011 | 3.300 | 3.300 | 3.273 | 3.282 | 1,473,404 | +0.01(+0.18%) |
Mar 29, 2011 | 3.267 | 3.276 | 3.246 | 3.276 | 1,644,541 | +0.02(+0.74%) |
Mar 28, 2011 | 3.273 | 3.279 | 3.252 | 3.252 | 1,672,809 | -0.01(-0.28%) |
Mar 25, 2011 | 3.267 | 3.276 | 3.243 | 3.261 | 1,464,811 | +0.01(+0.46%) |
Mar 24, 2011 | 3.231 | 3.255 | 3.231 | 3.246 | 2,108,249 | +0.01(+0.46%) |
Mar 23, 2011 | 3.228 | 3.243 | 3.213 | 3.231 | 1,298,920 | +0.00(+0.00%) |
Mar 22, 2011 | 3.225 | 3.243 | 3.213 | 3.231 | 1,129,448 | +0.00(+0.00%) |
Mar 21, 2011 | 3.242 | 3.243 | 3.225 | 3.231 | 972,886 | +0.03(+1.03%) |
Mar 18, 2011 | 3.189 | 3.222 | 3.183 | 3.198 | 791,761 | +0.02(+0.57%) |
Mar 17, 2011 | 3.180 | 3.204 | 3.162 | 3.180 | 1,149,728 | +0.03(+0.95%) |
Mar 16, 2011 | 3.213 | 3.216 | 3.135 | 3.150 | 1,902,726 | -0.09(-2.68%) |
Mar 15, 2011 | 3.168 | 3.237 | 3.165 | 3.237 | 3,390,763 | -0.00(-0.09%) |
Mar 14, 2011 | 3.237 | 3.246 | 3.201 | 3.240 | 1,770,405 | -0.01(-0.46%) |
Mar 11, 2011 | 3.261 | 3.273 | 3.246 | 3.255 | 1,774,108 | -0.01(-0.37%) |
Mar 10, 2011 | 3.291 | 3.294 | 3.261 | 3.267 | 1,693,069 | -0.04(-1.36%) |
Mar 09, 2011 | 3.300 | 3.318 | 3.288 | 3.312 | 2,481,781 | -0.00(-0.09%) |
Mar 08, 2011 | 3.285 | 3.315 | 3.285 | 3.315 | 1,938,657 | +0.01(+0.45%) |
Mar 07, 2011 | 3.309 | 3.321 | 3.285 | 3.300 | 1,977,253 | -0.01(-0.27%) |
Mar 04, 2011 | 3.300 | 3.312 | 3.294 | 3.309 | 2,125,991 | -0.00(-0.09%) |
Mar 03, 2011 | 3.309 | 3.330 | 3.303 | 3.312 | 2,222,768 | +0.01(+0.45%) |
Mar 02, 2011 | 3.270 | 3.306 | 3.261 | 3.297 | 2,395,639 | +0.01(+0.36%) |