Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.150 | 3.180 | 3.070 | 3.080 | 396,709 | -0.06(-1.91%) |
May 23, 2011 | 3.100 | 3.190 | 3.100 | 3.140 | 520,233 | -0.03(-0.95%) |
May 20, 2011 | 3.160 | 3.210 | 3.150 | 3.170 | 296,345 | +0.00(+0.00%) |
May 19, 2011 | 3.230 | 3.250 | 3.130 | 3.170 | 315,207 | -0.06(-1.86%) |
May 18, 2011 | 3.120 | 3.230 | 3.100 | 3.230 | 338,957 | +0.13(+4.19%) |
May 17, 2011 | 3.140 | 3.180 | 3.090 | 3.100 | 448,182 | -0.05(-1.59%) |
May 16, 2011 | 3.200 | 3.250 | 3.150 | 3.150 | 452,966 | -0.04(-1.41%) |
May 13, 2011 | 3.260 | 3.280 | 3.190 | 3.195 | 289,448 | -0.08(-2.29%) |
May 12, 2011 | 3.210 | 3.300 | 3.200 | 3.270 | 349,575 | +0.05(+1.55%) |
May 11, 2011 | 3.260 | 3.290 | 3.200 | 3.220 | 385,013 | -0.05(-1.53%) |
May 10, 2011 | 3.200 | 3.280 | 3.170 | 3.270 | 652,296 | +0.10(+3.15%) |
May 09, 2011 | 3.170 | 3.190 | 3.150 | 3.170 | 391,233 | -0.01(-0.31%) |
May 06, 2011 | 3.220 | 3.270 | 3.140 | 3.180 | 854,367 | +0.00(+0.00%) |
May 05, 2011 | 3.080 | 3.210 | 3.070 | 3.180 | 1,278,446 | +0.07(+2.25%) |
May 04, 2011 | 3.150 | 3.160 | 3.030 | 3.110 | 1,029,448 | -0.04(-1.27%) |
May 03, 2011 | 3.150 | 3.230 | 3.130 | 3.150 | 814,374 | -0.02(-0.63%) |
May 02, 2011 | 3.190 | 3.240 | 3.150 | 3.170 | 901,285 | +0.04(+1.28%) |
Apr 29, 2011 | 3.170 | 3.180 | 3.070 | 3.130 | 844,648 | -0.04(-1.26%) |
Apr 28, 2011 | 3.150 | 3.250 | 3.100 | 3.170 | 422,426 | +0.02(+0.63%) |
Apr 27, 2011 | 3.220 | 3.330 | 3.150 | 3.150 | 568,313 | -0.03(-0.94%) |
Apr 26, 2011 | 3.120 | 3.240 | 3.050 | 3.180 | 547,053 | +0.07(+2.25%) |
Apr 25, 2011 | 3.020 | 3.130 | 2.980 | 3.110 | 961,331 | +0.12(+4.01%) |
Apr 21, 2011 | 3.000 | 3.020 | 2.970 | 2.990 | 338,349 | +0.02(+0.50%) |
Apr 20, 2011 | 3.050 | 3.090 | 2.970 | 2.975 | 627,468 | -0.00(-0.17%) |
Apr 19, 2011 | 2.970 | 3.010 | 2.950 | 2.980 | 402,496 | +0.04(+1.36%) |
Apr 18, 2011 | 2.970 | 3.020 | 2.930 | 2.940 | 473,494 | -0.06(-2.00%) |
Apr 15, 2011 | 3.010 | 3.060 | 2.990 | 3.000 | 902,735 | +0.01(+0.33%) |
Apr 14, 2011 | 2.950 | 3.000 | 2.910 | 2.990 | 515,864 | +0.01(+0.34%) |
Apr 13, 2011 | 2.920 | 3.010 | 2.900 | 2.980 | 917,964 | +0.09(+3.11%) |
Apr 12, 2011 | 2.960 | 3.140 | 2.850 | 2.890 | 3,985,679 | -0.50(-14.75%) |
Apr 11, 2011 | 3.410 | 3.430 | 3.380 | 3.390 | 261,518 | +0.00(+0.00%) |
Apr 08, 2011 | 3.400 | 3.440 | 3.380 | 3.390 | 242,878 | +0.03(+0.89%) |
Apr 07, 2011 | 3.450 | 3.490 | 3.360 | 3.360 | 590,466 | -0.10(-2.89%) |
Apr 06, 2011 | 3.440 | 3.500 | 3.390 | 3.460 | 578,163 | +0.09(+2.67%) |
Apr 05, 2011 | 3.620 | 3.670 | 3.360 | 3.370 | 1,339,034 | -0.13(-3.71%) |
Apr 04, 2011 | 3.410 | 3.500 | 3.280 | 3.500 | 1,291,247 | +0.09(+2.64%) |
Apr 01, 2011 | 3.500 | 3.510 | 3.400 | 3.410 | 400,000 | -0.09(-2.57%) |
Mar 31, 2011 | 3.440 | 3.500 | 3.420 | 3.500 | 330,909 | +0.06(+1.74%) |
Mar 30, 2011 | 3.430 | 3.470 | 3.380 | 3.440 | 462,637 | +0.04(+1.18%) |
Mar 29, 2011 | 3.480 | 3.500 | 3.390 | 3.400 | 512,982 | -0.07(-2.02%) |
Mar 28, 2011 | 3.540 | 3.540 | 3.450 | 3.470 | 287,544 | -0.04(-1.14%) |
Mar 25, 2011 | 3.480 | 3.590 | 3.400 | 3.510 | 549,875 | +0.06(+1.74%) |
Mar 24, 2011 | 3.550 | 3.560 | 3.415 | 3.450 | 224,576 | -0.07(-1.99%) |
Mar 23, 2011 | 3.380 | 3.530 | 3.380 | 3.520 | 331,771 | +0.12(+3.53%) |
Mar 22, 2011 | 3.460 | 3.550 | 3.350 | 3.400 | 456,946 | -0.08(-2.30%) |
Mar 21, 2011 | 3.510 | 3.560 | 3.410 | 3.480 | 374,155 | +0.15(+4.50%) |
Mar 18, 2011 | 3.430 | 3.430 | 3.300 | 3.330 | 868,174 | -0.05(-1.48%) |
Mar 17, 2011 | 3.380 | 3.430 | 3.280 | 3.380 | 927,079 | +0.07(+2.11%) |
Mar 16, 2011 | 3.380 | 3.400 | 3.280 | 3.310 | 531,083 | -0.09(-2.65%) |
Mar 15, 2011 | 3.370 | 3.440 | 3.330 | 3.400 | 368,301 | -0.05(-1.45%) |
Mar 14, 2011 | 3.490 | 3.580 | 3.450 | 3.450 | 358,515 | -0.10(-2.82%) |
Mar 11, 2011 | 3.570 | 3.590 | 3.450 | 3.550 | 374,545 | -0.03(-0.84%) |
Mar 10, 2011 | 3.670 | 3.730 | 3.510 | 3.580 | 945,239 | -0.19(-5.04%) |
Mar 09, 2011 | 3.790 | 3.840 | 3.700 | 3.770 | 558,190 | -0.04(-1.05%) |
Mar 08, 2011 | 3.740 | 3.900 | 3.710 | 3.810 | 501,585 | +0.07(+1.87%) |
Mar 07, 2011 | 3.790 | 3.810 | 3.580 | 3.740 | 1,251,401 | -0.05(-1.32%) |
Mar 04, 2011 | 3.820 | 3.820 | 3.730 | 3.790 | 528,335 | -0.02(-0.52%) |
Mar 03, 2011 | 3.700 | 3.850 | 3.700 | 3.810 | 1,005,098 | +0.14(+3.81%) |
Mar 02, 2011 | 3.700 | 3.730 | 3.550 | 3.670 | 711,930 | -0.03(-0.81%) |