Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.873 | 2.920 | 2.784 | 2.901 | 2,111,134 | -0.03(-0.86%) |
May 23, 2011 | 3.121 | 3.163 | 2.734 | 2.926 | 3,597,982 | -0.21(-6.60%) |
May 20, 2011 | 3.184 | 3.207 | 3.118 | 3.133 | 338,050 | -0.07(-2.12%) |
May 19, 2011 | 3.225 | 3.225 | 3.148 | 3.201 | 932,272 | -0.01(-0.18%) |
May 18, 2011 | 3.257 | 3.278 | 3.189 | 3.207 | 512,446 | -0.05(-1.45%) |
May 17, 2011 | 3.231 | 3.290 | 3.231 | 3.254 | 691,876 | +0.02(+0.64%) |
May 16, 2011 | 3.266 | 3.287 | 3.234 | 3.234 | 333,121 | -0.04(-1.26%) |
May 13, 2011 | 3.290 | 3.316 | 3.252 | 3.275 | 183,767 | -0.02(-0.62%) |
May 12, 2011 | 3.249 | 3.319 | 3.248 | 3.296 | 165,376 | +0.02(+0.63%) |
May 11, 2011 | 3.328 | 3.334 | 3.252 | 3.275 | 313,290 | -0.06(-1.68%) |
May 10, 2011 | 3.316 | 3.346 | 3.284 | 3.331 | 193,368 | +0.04(+1.16%) |
May 09, 2011 | 3.290 | 3.307 | 3.272 | 3.293 | 174,425 | +0.01(+0.36%) |
May 06, 2011 | 3.287 | 3.313 | 3.263 | 3.281 | 171,282 | +0.02(+0.72%) |
May 05, 2011 | 3.304 | 3.346 | 3.246 | 3.257 | 454,275 | -0.05(-1.42%) |
May 04, 2011 | 3.316 | 3.378 | 3.304 | 3.304 | 244,773 | -0.01(-0.44%) |
May 03, 2011 | 3.310 | 3.378 | 3.310 | 3.319 | 356,640 | +0.00(+0.09%) |
May 02, 2011 | 3.319 | 3.369 | 3.316 | 3.316 | 279,571 | -0.02(-0.62%) |
Apr 29, 2011 | 3.378 | 3.378 | 3.313 | 3.337 | 450,490 | -0.04(-1.13%) |
Apr 28, 2011 | 3.363 | 3.375 | 3.335 | 3.375 | 74,712 | +0.01(+0.26%) |
Apr 27, 2011 | 3.369 | 3.378 | 3.343 | 3.366 | 98,418 | +0.01(+0.26%) |
Apr 26, 2011 | 3.340 | 3.378 | 3.340 | 3.357 | 180,339 | +0.02(+0.62%) |
Apr 25, 2011 | 3.344 | 3.375 | 3.304 | 3.337 | 275,101 | -0.01(-0.44%) |
Apr 21, 2011 | 3.404 | 3.404 | 3.334 | 3.351 | 151,733 | -0.04(-1.08%) |
Apr 20, 2011 | 3.395 | 3.410 | 3.313 | 3.388 | 472,074 | +0.05(+1.54%) |
Apr 19, 2011 | 3.348 | 3.381 | 3.307 | 3.337 | 191,322 | +0.01(+0.35%) |
Apr 18, 2011 | 3.328 | 3.372 | 3.307 | 3.325 | 246,047 | -0.05(-1.39%) |
Apr 15, 2011 | 3.337 | 3.383 | 3.310 | 3.372 | 456,797 | +0.03(+0.87%) |
Apr 14, 2011 | 3.305 | 3.363 | 3.305 | 3.342 | 83,800 | +0.01(+0.44%) |
Apr 13, 2011 | 3.334 | 3.360 | 3.292 | 3.328 | 211,579 | +0.02(+0.62%) |
Apr 12, 2011 | 3.275 | 3.340 | 3.275 | 3.307 | 380,701 | +0.03(+0.98%) |
Apr 11, 2011 | 3.375 | 3.389 | 3.272 | 3.275 | 196,879 | -0.08(-2.35%) |
Apr 08, 2011 | 3.354 | 3.386 | 3.299 | 3.354 | 355,040 | +0.02(+0.61%) |
Apr 07, 2011 | 3.398 | 3.398 | 3.319 | 3.334 | 143,467 | -0.05(-1.47%) |
Apr 06, 2011 | 3.386 | 3.404 | 3.357 | 3.383 | 187,181 | +0.01(+0.26%) |
Apr 05, 2011 | 3.378 | 3.386 | 3.346 | 3.375 | 142,022 | +0.00(+0.00%) |
Apr 04, 2011 | 3.334 | 3.386 | 3.290 | 3.375 | 424,733 | +0.06(+1.94%) |
Apr 01, 2011 | 3.328 | 3.342 | 3.272 | 3.310 | 568,040 | +0.01(+0.27%) |
Mar 31, 2011 | 3.331 | 3.340 | 3.284 | 3.302 | 679,986 | -0.03(-0.79%) |
Mar 30, 2011 | 3.331 | 3.331 | 3.287 | 3.328 | 522,110 | +0.02(+0.62%) |
Mar 29, 2011 | 3.275 | 3.325 | 3.211 | 3.307 | 599,854 | +0.02(+0.71%) |
Mar 28, 2011 | 3.313 | 3.328 | 3.269 | 3.284 | 270,280 | -0.01(-0.44%) |
Mar 25, 2011 | 3.310 | 3.316 | 3.275 | 3.299 | 166,755 | -0.02(-0.53%) |
Mar 24, 2011 | 3.284 | 3.319 | 3.255 | 3.316 | 347,400 | +0.04(+1.16%) |
Mar 23, 2011 | 3.243 | 3.281 | 3.232 | 3.278 | 187,308 | +0.02(+0.72%) |
Mar 22, 2011 | 3.275 | 3.275 | 3.211 | 3.255 | 174,013 | -0.02(-0.62%) |
Mar 21, 2011 | 3.197 | 3.284 | 3.191 | 3.275 | 208,660 | +0.01(+0.36%) |
Mar 18, 2011 | 3.261 | 3.278 | 3.223 | 3.264 | 321,290 | +0.03(+0.81%) |
Mar 17, 2011 | 3.202 | 3.269 | 3.179 | 3.237 | 296,458 | +0.05(+1.65%) |
Mar 16, 2011 | 3.196 | 3.240 | 3.179 | 3.185 | 457,066 | -0.01(-0.27%) |
Mar 15, 2011 | 3.191 | 3.228 | 3.179 | 3.194 | 275,813 | -0.04(-1.26%) |
Mar 14, 2011 | 3.225 | 3.252 | 3.202 | 3.234 | 175,988 | -0.03(-0.89%) |
Mar 11, 2011 | 3.220 | 3.298 | 3.220 | 3.263 | 257,244 | +0.02(+0.72%) |
Mar 10, 2011 | 3.281 | 3.298 | 3.220 | 3.240 | 271,369 | -0.07(-2.02%) |
Mar 09, 2011 | 3.315 | 3.336 | 3.289 | 3.307 | 161,684 | +0.00(+0.00%) |
Mar 08, 2011 | 3.246 | 3.312 | 3.246 | 3.307 | 308,251 | +0.06(+1.88%) |
Mar 07, 2011 | 3.336 | 3.336 | 3.246 | 3.246 | 263,826 | -0.06(-1.67%) |
Mar 04, 2011 | 3.336 | 3.336 | 3.263 | 3.301 | 251,694 | -0.03(-0.78%) |
Mar 03, 2011 | 3.333 | 3.333 | 3.312 | 3.327 | 301,298 | +0.03(+0.97%) |
Mar 02, 2011 | 3.295 | 3.336 | 3.286 | 3.295 | 319,370 | +0.00(+0.09%) |