Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.286 | 3.328 | 3.286 | 3.328 | 522,955 | +0.03(+0.90%) |
May 23, 2011 | 3.286 | 3.299 | 3.276 | 3.299 | 560,840 | -0.00(-0.10%) |
May 20, 2011 | 3.319 | 3.325 | 3.293 | 3.302 | 430,929 | -0.01(-0.40%) |
May 19, 2011 | 3.312 | 3.315 | 3.292 | 3.315 | 469,118 | +0.02(+0.60%) |
May 18, 2011 | 3.286 | 3.305 | 3.286 | 3.296 | 282,884 | +0.01(+0.40%) |
May 17, 2011 | 3.305 | 3.312 | 3.279 | 3.282 | 510,093 | -0.04(-1.09%) |
May 16, 2011 | 3.315 | 3.325 | 3.302 | 3.319 | 408,221 | +0.00(+0.00%) |
May 13, 2011 | 3.332 | 3.332 | 3.294 | 3.319 | 412,884 | -0.01(-0.20%) |
May 12, 2011 | 3.292 | 3.325 | 3.286 | 3.325 | 401,443 | +0.03(+1.00%) |
May 11, 2011 | 3.338 | 3.342 | 3.289 | 3.292 | 422,145 | -0.05(-1.48%) |
May 10, 2011 | 3.328 | 3.345 | 3.325 | 3.342 | 393,375 | +0.02(+0.59%) |
May 09, 2011 | 3.292 | 3.332 | 3.279 | 3.322 | 440,866 | +0.03(+0.90%) |
May 06, 2011 | 3.296 | 3.322 | 3.282 | 3.292 | 431,078 | +0.01(+0.40%) |
May 05, 2011 | 3.289 | 3.303 | 3.279 | 3.279 | 358,530 | -0.04(-1.09%) |
May 04, 2011 | 3.345 | 3.355 | 3.312 | 3.315 | 474,000 | -0.04(-1.08%) |
May 03, 2011 | 3.351 | 3.361 | 3.342 | 3.351 | 413,142 | -0.01(-0.39%) |
May 02, 2011 | 3.368 | 3.370 | 3.365 | 3.365 | 568,443 | +0.02(+0.49%) |
Apr 29, 2011 | 3.325 | 3.351 | 3.325 | 3.348 | 488,880 | +0.02(+0.49%) |
Apr 28, 2011 | 3.319 | 3.339 | 3.319 | 3.332 | 451,280 | +0.01(+0.20%) |
Apr 27, 2011 | 3.332 | 3.338 | 3.299 | 3.325 | 641,560 | +0.00(+0.10%) |
Apr 26, 2011 | 3.322 | 3.342 | 3.309 | 3.322 | 519,653 | +0.00(+0.10%) |
Apr 25, 2011 | 3.315 | 3.328 | 3.292 | 3.319 | 301,750 | +0.01(+0.20%) |
Apr 21, 2011 | 3.299 | 3.319 | 3.296 | 3.312 | 423,247 | +0.02(+0.70%) |
Apr 20, 2011 | 3.273 | 3.299 | 3.273 | 3.289 | 505,016 | +0.04(+1.21%) |
Apr 19, 2011 | 3.233 | 3.250 | 3.223 | 3.250 | 364,553 | +0.01(+0.41%) |
Apr 18, 2011 | 3.230 | 3.236 | 3.207 | 3.236 | 603,212 | -0.01(-0.20%) |
Apr 15, 2011 | 3.246 | 3.273 | 3.243 | 3.243 | 469,487 | -0.01(-0.20%) |
Apr 14, 2011 | 3.243 | 3.263 | 3.233 | 3.250 | 462,249 | -0.01(-0.40%) |
Apr 13, 2011 | 3.273 | 3.289 | 3.253 | 3.263 | 497,730 | -0.01(-0.40%) |
Apr 12, 2011 | 3.269 | 3.281 | 3.253 | 3.276 | 386,509 | +0.00(+0.00%) |
Apr 11, 2011 | 3.282 | 3.292 | 3.269 | 3.276 | 383,079 | -0.01(-0.20%) |
Apr 08, 2011 | 3.289 | 3.296 | 3.273 | 3.282 | 344,365 | +0.00(+0.00%) |
Apr 07, 2011 | 3.269 | 3.289 | 3.263 | 3.282 | 277,564 | +0.00(+0.00%) |
Apr 06, 2011 | 3.309 | 3.309 | 3.269 | 3.282 | 384,448 | -0.00(-0.10%) |
Apr 05, 2011 | 3.286 | 3.305 | 3.282 | 3.286 | 279,810 | -0.01(-0.30%) |
Apr 04, 2011 | 3.233 | 3.309 | 3.230 | 3.296 | 990,238 | +0.05(+1.62%) |
Apr 01, 2011 | 3.220 | 3.253 | 3.204 | 3.243 | 622,925 | +0.02(+0.61%) |
Mar 31, 2011 | 3.236 | 3.246 | 3.207 | 3.223 | 753,822 | -0.03(-0.81%) |
Mar 30, 2011 | 3.282 | 3.292 | 3.246 | 3.250 | 516,481 | -0.02(-0.60%) |
Mar 29, 2011 | 3.256 | 3.286 | 3.250 | 3.269 | 695,753 | +0.01(+0.40%) |
Mar 28, 2011 | 3.259 | 3.276 | 3.246 | 3.256 | 637,296 | +0.01(+0.30%) |
Mar 25, 2011 | 3.236 | 3.253 | 3.230 | 3.246 | 364,203 | +0.01(+0.41%) |
Mar 24, 2011 | 3.210 | 3.250 | 3.195 | 3.233 | 570,083 | +0.04(+1.13%) |
Mar 23, 2011 | 3.171 | 3.197 | 3.154 | 3.197 | 565,539 | +0.02(+0.52%) |
Mar 22, 2011 | 3.184 | 3.187 | 3.174 | 3.181 | 362,842 | -0.01(-0.31%) |
Mar 21, 2011 | 3.172 | 3.190 | 3.167 | 3.190 | 379,271 | +0.07(+2.21%) |
Mar 18, 2011 | 3.144 | 3.145 | 3.108 | 3.121 | 433,062 | +0.00(+0.00%) |
Mar 17, 2011 | 3.069 | 3.128 | 3.069 | 3.121 | 768,343 | +0.07(+2.37%) |
Mar 16, 2011 | 3.118 | 3.121 | 3.042 | 3.049 | 798,142 | -0.07(-2.11%) |
Mar 15, 2011 | 3.108 | 3.131 | 3.105 | 3.115 | 954,103 | -0.04(-1.25%) |
Mar 14, 2011 | 3.148 | 3.167 | 3.138 | 3.154 | 449,908 | -0.02(-0.52%) |
Mar 11, 2011 | 3.197 | 3.197 | 3.148 | 3.171 | 666,693 | -0.11(-3.31%) |
Mar 10, 2011 | 3.296 | 3.305 | 3.279 | 3.279 | 710,985 | -0.04(-1.09%) |
Mar 09, 2011 | 3.325 | 3.345 | 3.312 | 3.315 | 506,158 | -0.02(-0.69%) |
Mar 08, 2011 | 3.348 | 3.368 | 3.335 | 3.338 | 582,425 | -0.01(-0.29%) |
Mar 07, 2011 | 3.384 | 3.388 | 3.348 | 3.348 | 609,010 | -0.04(-1.16%) |
Mar 04, 2011 | 3.381 | 3.388 | 3.355 | 3.388 | 637,786 | +0.00(+0.10%) |
Mar 03, 2011 | 3.348 | 3.384 | 3.345 | 3.384 | 781,387 | +0.04(+1.08%) |
Mar 02, 2011 | 3.279 | 3.358 | 3.278 | 3.348 | 799,545 | +0.07(+2.00%) |