Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.288 | 3.290 | 3.275 | 3.279 | 329,953 | +0.00(+0.12%) |
May 23, 2011 | 3.245 | 3.279 | 3.245 | 3.275 | 238,004 | -0.05(-1.53%) |
May 20, 2011 | 3.364 | 3.364 | 3.326 | 3.326 | 378,865 | -0.05(-1.45%) |
May 19, 2011 | 3.360 | 3.381 | 3.360 | 3.375 | 114,801 | +0.02(+0.62%) |
May 18, 2011 | 3.209 | 3.373 | 3.207 | 3.354 | 154,229 | -0.00(-0.11%) |
May 17, 2011 | 3.357 | 3.386 | 3.343 | 3.358 | 326,619 | -0.02(-0.61%) |
May 16, 2011 | 3.371 | 3.402 | 3.371 | 3.379 | 100,240 | +0.02(+0.50%) |
May 13, 2011 | 3.416 | 3.416 | 3.345 | 3.362 | 212,004 | -0.06(-1.65%) |
May 12, 2011 | 3.422 | 3.422 | 3.377 | 3.418 | 98,205 | -0.00(-0.00%) |
May 11, 2011 | 3.480 | 3.480 | 3.416 | 3.418 | 143,996 | -0.06(-1.73%) |
May 10, 2011 | 3.473 | 3.480 | 3.458 | 3.478 | 208,551 | +0.01(+0.38%) |
May 09, 2011 | 3.480 | 3.480 | 3.443 | 3.465 | 233,462 | +0.00(+0.05%) |
May 06, 2011 | 3.492 | 3.510 | 3.452 | 3.463 | 187,316 | +0.00(+0.05%) |
May 05, 2011 | 3.495 | 3.503 | 3.462 | 3.462 | 132,972 | -0.06(-1.76%) |
May 04, 2011 | 3.537 | 3.557 | 3.518 | 3.524 | 365,744 | -0.01(-0.27%) |
May 03, 2011 | 3.525 | 3.550 | 3.511 | 3.533 | 126,150 | -0.02(-0.48%) |
May 02, 2011 | 3.548 | 3.550 | 3.544 | 3.550 | 414,902 | +0.02(+0.69%) |
Apr 29, 2011 | 3.497 | 3.539 | 3.497 | 3.525 | 113,007 | +0.03(+0.86%) |
Apr 28, 2011 | 3.490 | 3.497 | 3.480 | 3.495 | 176,451 | +0.01(+0.22%) |
Apr 27, 2011 | 3.475 | 3.494 | 3.460 | 3.488 | 303,261 | +0.04(+1.15%) |
Apr 26, 2011 | 3.433 | 3.450 | 3.416 | 3.448 | 137,121 | +0.03(+0.83%) |
Apr 25, 2011 | 3.403 | 3.431 | 3.401 | 3.420 | 301,678 | +0.03(+0.89%) |
Apr 21, 2011 | 3.367 | 3.392 | 3.367 | 3.390 | 71,137 | +0.04(+1.24%) |
Apr 20, 2011 | 3.301 | 3.352 | 3.301 | 3.349 | 119,855 | +0.10(+3.19%) |
Apr 19, 2011 | 3.239 | 3.249 | 3.226 | 3.245 | 54,705 | +0.02(+0.76%) |
Apr 18, 2011 | 3.285 | 3.285 | 3.183 | 3.221 | 231,980 | -0.12(-3.49%) |
Apr 15, 2011 | 3.354 | 3.354 | 3.322 | 3.337 | 88,042 | -0.02(-0.51%) |
Apr 14, 2011 | 3.339 | 3.354 | 3.314 | 3.354 | 91,973 | -0.01(-0.22%) |
Apr 13, 2011 | 3.369 | 3.377 | 3.339 | 3.362 | 391,776 | +0.04(+1.24%) |
Apr 12, 2011 | 3.358 | 3.358 | 3.300 | 3.320 | 90,300 | -0.06(-1.67%) |
Apr 11, 2011 | 3.377 | 3.382 | 3.369 | 3.377 | 128,807 | -0.01(-0.28%) |
Apr 08, 2011 | 3.384 | 3.394 | 3.377 | 3.386 | 170,751 | +0.02(+0.71%) |
Apr 07, 2011 | 3.377 | 3.377 | 3.352 | 3.362 | 112,289 | -0.01(-0.31%) |
Apr 06, 2011 | 3.362 | 3.379 | 3.362 | 3.373 | 266,714 | +0.03(+0.84%) |
Apr 05, 2011 | 3.317 | 3.347 | 3.307 | 3.345 | 313,573 | +0.02(+0.51%) |
Apr 04, 2011 | 3.339 | 3.343 | 3.324 | 3.328 | 177,886 | +0.01(+0.28%) |
Apr 01, 2011 | 3.283 | 3.322 | 3.277 | 3.318 | 377,650 | +0.05(+1.67%) |
Mar 31, 2011 | 3.254 | 3.271 | 3.251 | 3.264 | 98,731 | +0.01(+0.17%) |
Mar 30, 2011 | 3.221 | 3.258 | 3.221 | 3.258 | 352,223 | +0.06(+1.88%) |
Mar 29, 2011 | 3.189 | 3.209 | 3.166 | 3.198 | 316,049 | -0.00(-0.06%) |
Mar 28, 2011 | 3.221 | 3.221 | 3.198 | 3.200 | 121,342 | -0.02(-0.53%) |
Mar 25, 2011 | 3.209 | 3.228 | 3.198 | 3.217 | 175,107 | +0.00(+0.12%) |
Mar 24, 2011 | 3.183 | 3.215 | 3.160 | 3.213 | 444,478 | +0.05(+1.73%) |
Mar 23, 2011 | 3.151 | 3.168 | 3.143 | 3.158 | 157,278 | -0.01(-0.38%) |
Mar 22, 2011 | 3.198 | 3.198 | 3.162 | 3.171 | 83,282 | -0.01(-0.28%) |
Mar 21, 2011 | 3.158 | 3.180 | 3.157 | 3.180 | 200,879 | +0.10(+3.38%) |
Mar 18, 2011 | 3.087 | 3.100 | 3.062 | 3.076 | 212,078 | +0.05(+1.55%) |
Mar 17, 2011 | 3.023 | 3.046 | 3.015 | 3.029 | 294,229 | +0.11(+3.74%) |
Mar 16, 2011 | 2.966 | 2.980 | 2.902 | 2.919 | 495,449 | -0.05(-1.71%) |
Mar 15, 2011 | 2.957 | 2.984 | 2.870 | 2.970 | 658,119 | -0.08(-2.71%) |
Mar 14, 2011 | 3.057 | 3.057 | 3.015 | 3.053 | 220,063 | -0.03(-1.10%) |
Mar 11, 2011 | 3.066 | 3.093 | 3.019 | 3.087 | 334,356 | -0.02(-0.61%) |
Mar 10, 2011 | 3.076 | 3.125 | 3.068 | 3.106 | 499,449 | -0.09(-2.77%) |
Mar 09, 2011 | 3.196 | 3.196 | 3.184 | 3.194 | 123,956 | -0.00(-0.06%) |
Mar 08, 2011 | 3.179 | 3.202 | 3.179 | 3.196 | 372,507 | +0.00(+0.00%) |
Mar 07, 2011 | 3.217 | 3.236 | 3.187 | 3.196 | 256,769 | +0.00(+0.00%) |
Mar 04, 2011 | 3.228 | 3.228 | 3.176 | 3.196 | 204,072 | -0.02(-0.64%) |
Mar 03, 2011 | 3.207 | 3.219 | 3.189 | 3.217 | 229,143 | +0.02(+0.71%) |
Mar 02, 2011 | 3.157 | 3.198 | 3.157 | 3.194 | 495,141 | +0.05(+1.43%) |