Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.746 | 2.792 | 2.690 | 2.709 | 85,636 | -0.13(-4.58%) |
May 23, 2011 | 2.876 | 2.876 | 2.792 | 2.839 | 47,987 | -0.04(-1.29%) |
May 20, 2011 | 2.867 | 2.978 | 2.811 | 2.876 | 24,860 | -0.08(-2.82%) |
May 19, 2011 | 3.015 | 3.034 | 2.932 | 2.959 | 58,113 | -0.07(-2.45%) |
May 18, 2011 | 2.885 | 3.043 | 2.885 | 3.034 | 73,608 | +0.10(+3.48%) |
May 17, 2011 | 2.746 | 3.015 | 2.700 | 2.932 | 81,040 | +0.05(+1.61%) |
May 16, 2011 | 3.006 | 3.061 | 2.848 | 2.885 | 57,886 | -0.18(-5.76%) |
May 13, 2011 | 3.061 | 3.173 | 3.015 | 3.061 | 80,967 | +0.00(+0.00%) |
May 12, 2011 | 3.043 | 3.127 | 3.015 | 3.061 | 16,661 | -0.07(-2.08%) |
May 11, 2011 | 3.173 | 3.173 | 3.117 | 3.126 | 23,313 | -0.09(-2.88%) |
May 10, 2011 | 3.034 | 3.219 | 2.885 | 3.219 | 45,338 | +0.18(+5.79%) |
May 09, 2011 | 3.182 | 3.182 | 3.015 | 3.043 | 49,039 | -0.06(-2.09%) |
May 06, 2011 | 3.238 | 3.247 | 3.080 | 3.108 | 46,713 | -0.10(-3.04%) |
May 05, 2011 | 3.247 | 3.247 | 3.163 | 3.205 | 47,476 | -0.07(-2.13%) |
May 04, 2011 | 3.293 | 3.368 | 3.247 | 3.275 | 32,010 | -0.11(-3.28%) |
May 03, 2011 | 3.414 | 3.451 | 3.330 | 3.386 | 54,734 | -0.04(-1.08%) |
May 02, 2011 | 3.442 | 3.497 | 3.398 | 3.423 | 42,258 | -0.06(-1.86%) |
Apr 29, 2011 | 3.562 | 3.599 | 3.479 | 3.488 | 45,118 | -0.08(-2.34%) |
Apr 28, 2011 | 3.664 | 3.664 | 3.432 | 3.572 | 59,941 | -0.07(-2.04%) |
Apr 27, 2011 | 3.637 | 3.692 | 3.599 | 3.646 | 21,440 | -0.02(-0.51%) |
Apr 26, 2011 | 3.692 | 3.692 | 3.609 | 3.664 | 10,342 | +0.00(+0.00%) |
Apr 25, 2011 | 3.622 | 3.701 | 3.609 | 3.664 | 11,688 | +0.01(+0.37%) |
Apr 21, 2011 | 3.646 | 3.664 | 3.627 | 3.651 | 12,958 | +0.05(+1.43%) |
Apr 20, 2011 | 3.470 | 3.637 | 3.470 | 3.599 | 37,436 | +0.13(+3.74%) |
Apr 19, 2011 | 3.559 | 3.559 | 3.432 | 3.470 | 39,012 | -0.02(-0.53%) |
Apr 18, 2011 | 3.525 | 3.581 | 3.479 | 3.488 | 37,402 | -0.04(-1.05%) |
Apr 15, 2011 | 3.525 | 3.572 | 3.525 | 3.525 | 5,221 | +0.00(+0.00%) |
Apr 14, 2011 | 3.590 | 3.609 | 3.525 | 3.525 | 9,690 | -0.06(-1.69%) |
Apr 13, 2011 | 3.683 | 3.683 | 3.544 | 3.586 | 13,617 | -0.04(-1.14%) |
Apr 12, 2011 | 3.692 | 3.711 | 3.618 | 3.627 | 21,968 | -0.08(-2.13%) |
Apr 11, 2011 | 3.720 | 3.720 | 3.655 | 3.706 | 44,351 | -0.00(-0.12%) |
Apr 08, 2011 | 3.720 | 3.739 | 3.674 | 3.711 | 29,650 | -0.01(-0.25%) |
Apr 07, 2011 | 3.711 | 3.738 | 3.711 | 3.720 | 8,945 | -0.01(-0.25%) |
Apr 06, 2011 | 3.804 | 3.804 | 3.711 | 3.729 | 29,044 | -0.06(-1.47%) |
Apr 05, 2011 | 3.822 | 3.822 | 3.711 | 3.785 | 62,630 | -0.03(-0.73%) |
Apr 04, 2011 | 3.674 | 3.859 | 3.674 | 3.813 | 69,931 | +0.13(+3.53%) |
Apr 01, 2011 | 3.711 | 3.729 | 3.664 | 3.683 | 28,318 | -0.02(-0.57%) |
Mar 31, 2011 | 3.590 | 3.711 | 3.590 | 3.704 | 51,050 | +0.08(+2.12%) |
Mar 30, 2011 | 3.627 | 3.711 | 3.590 | 3.627 | 78,375 | -0.02(-0.51%) |
Mar 29, 2011 | 3.637 | 3.674 | 3.599 | 3.646 | 28,735 | +0.09(+2.61%) |
Mar 28, 2011 | 3.627 | 3.729 | 3.534 | 3.553 | 54,987 | +0.02(+0.53%) |
Mar 25, 2011 | 3.618 | 3.618 | 3.497 | 3.534 | 20,839 | -0.06(-1.55%) |
Mar 24, 2011 | 3.525 | 3.664 | 3.488 | 3.590 | 43,456 | +0.11(+3.20%) |
Mar 23, 2011 | 3.479 | 3.581 | 3.395 | 3.479 | 88,305 | +0.00(+0.00%) |
Mar 22, 2011 | 3.618 | 3.618 | 3.479 | 3.479 | 31,353 | -0.11(-3.10%) |
Mar 21, 2011 | 3.553 | 3.590 | 3.525 | 3.590 | 54,316 | +0.07(+2.11%) |
Mar 18, 2011 | 3.534 | 3.572 | 3.432 | 3.516 | 44,541 | +0.18(+5.28%) |
Mar 17, 2011 | 3.377 | 3.516 | 3.340 | 3.340 | 42,979 | -0.02(-0.55%) |
Mar 16, 2011 | 3.386 | 3.618 | 3.349 | 3.358 | 84,623 | -0.02(-0.55%) |
Mar 15, 2011 | 3.247 | 3.386 | 3.034 | 3.377 | 117,273 | -0.09(-2.67%) |
Mar 14, 2011 | 3.423 | 3.590 | 3.358 | 3.470 | 146,847 | -0.06(-1.58%) |
Mar 11, 2011 | 3.479 | 3.562 | 3.432 | 3.525 | 63,394 | -0.03(-0.81%) |
Mar 10, 2011 | 3.664 | 3.701 | 3.479 | 3.554 | 86,715 | -0.11(-3.02%) |
Mar 09, 2011 | 3.748 | 3.792 | 3.664 | 3.664 | 45,305 | -0.13(-3.42%) |
Mar 08, 2011 | 3.831 | 3.881 | 3.693 | 3.794 | 87,500 | -0.01(-0.24%) |
Mar 07, 2011 | 4.082 | 4.082 | 3.757 | 3.804 | 194,071 | -0.32(-7.66%) |
Mar 04, 2011 | 4.249 | 4.351 | 4.037 | 4.119 | 280,063 | +0.04(+0.91%) |
Mar 03, 2011 | 3.692 | 4.082 | 3.692 | 4.082 | 325,666 | +0.50(+13.99%) |
Mar 02, 2011 | 3.377 | 3.691 | 3.349 | 3.581 | 106,079 | +0.15(+4.32%) |