Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.279 | 3.281 | 3.266 | 3.270 | 330,860 | +0.00(+0.12%) |
May 23, 2011 | 3.236 | 3.270 | 3.236 | 3.266 | 238,658 | -0.05(-1.53%) |
May 20, 2011 | 3.354 | 3.354 | 3.317 | 3.317 | 379,906 | -0.05(-1.45%) |
May 19, 2011 | 3.351 | 3.371 | 3.351 | 3.366 | 115,116 | +0.02(+0.62%) |
May 18, 2011 | 3.200 | 3.364 | 3.198 | 3.345 | 154,653 | -0.00(-0.11%) |
May 17, 2011 | 3.348 | 3.377 | 3.334 | 3.349 | 327,517 | -0.02(-0.61%) |
May 16, 2011 | 3.362 | 3.393 | 3.362 | 3.369 | 100,516 | +0.02(+0.50%) |
May 13, 2011 | 3.407 | 3.407 | 3.336 | 3.353 | 212,587 | -0.06(-1.65%) |
May 12, 2011 | 3.413 | 3.413 | 3.368 | 3.409 | 98,475 | -0.00(-0.00%) |
May 11, 2011 | 3.471 | 3.471 | 3.407 | 3.409 | 144,391 | -0.06(-1.73%) |
May 10, 2011 | 3.463 | 3.471 | 3.449 | 3.469 | 209,124 | +0.01(+0.38%) |
May 09, 2011 | 3.471 | 3.471 | 3.433 | 3.456 | 234,104 | +0.00(+0.05%) |
May 06, 2011 | 3.482 | 3.501 | 3.443 | 3.454 | 187,831 | +0.00(+0.05%) |
May 05, 2011 | 3.486 | 3.493 | 3.452 | 3.452 | 133,337 | -0.06(-1.76%) |
May 04, 2011 | 3.527 | 3.548 | 3.508 | 3.514 | 366,749 | -0.01(-0.27%) |
May 03, 2011 | 3.516 | 3.540 | 3.501 | 3.523 | 126,497 | -0.02(-0.48%) |
May 02, 2011 | 3.538 | 3.540 | 3.535 | 3.540 | 416,043 | +0.02(+0.69%) |
Apr 29, 2011 | 3.488 | 3.529 | 3.488 | 3.516 | 113,317 | +0.03(+0.86%) |
Apr 28, 2011 | 3.480 | 3.488 | 3.471 | 3.486 | 176,936 | +0.01(+0.22%) |
Apr 27, 2011 | 3.465 | 3.484 | 3.450 | 3.478 | 304,094 | +0.04(+1.15%) |
Apr 26, 2011 | 3.424 | 3.441 | 3.407 | 3.439 | 137,498 | +0.03(+0.83%) |
Apr 25, 2011 | 3.394 | 3.422 | 3.392 | 3.411 | 302,507 | +0.03(+0.89%) |
Apr 21, 2011 | 3.358 | 3.383 | 3.358 | 3.381 | 71,332 | +0.04(+1.24%) |
Apr 20, 2011 | 3.292 | 3.342 | 3.292 | 3.339 | 120,184 | +0.10(+3.19%) |
Apr 19, 2011 | 3.231 | 3.240 | 3.217 | 3.236 | 54,855 | +0.02(+0.76%) |
Apr 18, 2011 | 3.276 | 3.276 | 3.174 | 3.212 | 232,617 | -0.12(-3.49%) |
Apr 15, 2011 | 3.345 | 3.345 | 3.313 | 3.328 | 88,284 | -0.02(-0.51%) |
Apr 14, 2011 | 3.330 | 3.345 | 3.305 | 3.345 | 92,226 | -0.01(-0.22%) |
Apr 13, 2011 | 3.360 | 3.368 | 3.330 | 3.352 | 392,853 | +0.04(+1.24%) |
Apr 12, 2011 | 3.349 | 3.349 | 3.291 | 3.311 | 90,548 | -0.06(-1.67%) |
Apr 11, 2011 | 3.368 | 3.373 | 3.360 | 3.368 | 129,161 | -0.01(-0.28%) |
Apr 08, 2011 | 3.375 | 3.384 | 3.368 | 3.377 | 171,220 | +0.02(+0.71%) |
Apr 07, 2011 | 3.368 | 3.368 | 3.343 | 3.353 | 112,598 | -0.01(-0.31%) |
Apr 06, 2011 | 3.353 | 3.369 | 3.353 | 3.364 | 267,448 | +0.03(+0.84%) |
Apr 05, 2011 | 3.307 | 3.338 | 3.298 | 3.336 | 314,435 | +0.02(+0.51%) |
Apr 04, 2011 | 3.330 | 3.334 | 3.315 | 3.319 | 178,375 | +0.01(+0.28%) |
Apr 01, 2011 | 3.274 | 3.313 | 3.268 | 3.309 | 378,688 | +0.05(+1.67%) |
Mar 31, 2011 | 3.246 | 3.262 | 3.242 | 3.255 | 99,003 | +0.01(+0.17%) |
Mar 30, 2011 | 3.212 | 3.249 | 3.212 | 3.249 | 353,191 | +0.06(+1.88%) |
Mar 29, 2011 | 3.180 | 3.200 | 3.157 | 3.189 | 316,917 | -0.00(-0.06%) |
Mar 28, 2011 | 3.212 | 3.212 | 3.189 | 3.191 | 121,676 | -0.02(-0.53%) |
Mar 25, 2011 | 3.200 | 3.219 | 3.189 | 3.208 | 175,588 | +0.00(+0.12%) |
Mar 24, 2011 | 3.174 | 3.206 | 3.152 | 3.204 | 445,700 | +0.05(+1.73%) |
Mar 23, 2011 | 3.142 | 3.159 | 3.135 | 3.150 | 157,710 | -0.01(-0.38%) |
Mar 22, 2011 | 3.189 | 3.189 | 3.154 | 3.162 | 83,511 | -0.01(-0.28%) |
Mar 21, 2011 | 3.149 | 3.171 | 3.148 | 3.171 | 201,431 | +0.10(+3.38%) |
Mar 18, 2011 | 3.078 | 3.092 | 3.054 | 3.067 | 212,661 | +0.05(+1.55%) |
Mar 17, 2011 | 3.015 | 3.037 | 3.007 | 3.020 | 295,038 | +0.11(+3.74%) |
Mar 16, 2011 | 2.958 | 2.971 | 2.895 | 2.911 | 496,810 | -0.05(-1.71%) |
Mar 15, 2011 | 2.949 | 2.976 | 2.863 | 2.962 | 659,928 | -0.08(-2.71%) |
Mar 14, 2011 | 3.048 | 3.048 | 3.007 | 3.045 | 220,668 | -0.03(-1.10%) |
Mar 11, 2011 | 3.058 | 3.084 | 3.011 | 3.078 | 335,275 | -0.02(-0.61%) |
Mar 10, 2011 | 3.067 | 3.116 | 3.060 | 3.097 | 500,822 | -0.09(-2.77%) |
Mar 09, 2011 | 3.187 | 3.187 | 3.176 | 3.185 | 124,297 | -0.00(-0.06%) |
Mar 08, 2011 | 3.170 | 3.193 | 3.170 | 3.187 | 373,531 | +0.00(+0.00%) |
Mar 07, 2011 | 3.208 | 3.227 | 3.178 | 3.187 | 257,475 | +0.00(+0.00%) |
Mar 04, 2011 | 3.219 | 3.219 | 3.167 | 3.187 | 204,633 | -0.02(-0.64%) |
Mar 03, 2011 | 3.199 | 3.210 | 3.180 | 3.208 | 229,773 | +0.02(+0.71%) |
Mar 02, 2011 | 3.148 | 3.189 | 3.148 | 3.185 | 496,501 | +0.05(+1.43%) |