Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.666 | 3.666 | 3.620 | 3.646 | 1,839 | -0.01(-0.18%) |
May 23, 2011 | 3.633 | 3.653 | 3.633 | 3.653 | 306 | -0.01(-0.18%) |
May 20, 2011 | 3.731 | 3.731 | 3.659 | 3.659 | 7,205 | -0.09(-2.43%) |
May 19, 2011 | 3.731 | 3.751 | 3.718 | 3.751 | 8,506 | +0.00(+0.00%) |
May 18, 2011 | 3.731 | 3.751 | 3.719 | 3.751 | 5,105 | +0.03(+0.70%) |
May 17, 2011 | 3.718 | 3.765 | 3.718 | 3.725 | 7,656 | +0.01(+0.35%) |
May 16, 2011 | 3.744 | 3.800 | 3.712 | 3.712 | 4,015 | -0.05(-1.39%) |
May 13, 2011 | 3.738 | 3.764 | 3.718 | 3.764 | 1,992 | +0.08(+2.31%) |
May 12, 2011 | 3.848 | 3.855 | 3.679 | 3.679 | 7,590 | -0.14(-3.59%) |
May 11, 2011 | 3.829 | 3.849 | 3.816 | 3.816 | 8,089 | -0.01(-0.34%) |
May 10, 2011 | 3.816 | 3.829 | 3.816 | 3.829 | 11,623 | +0.05(+1.21%) |
May 09, 2011 | 3.849 | 3.914 | 3.783 | 3.783 | 46,310 | +0.00(+0.00%) |
May 06, 2011 | 3.783 | 3.809 | 3.783 | 3.783 | 689 | -0.02(-0.51%) |
May 05, 2011 | 3.751 | 3.803 | 3.751 | 3.803 | 39,542 | +0.05(+1.39%) |
May 04, 2011 | 3.809 | 3.816 | 3.751 | 3.751 | 3,536 | -0.03(-0.69%) |
May 03, 2011 | 3.750 | 3.777 | 3.738 | 3.777 | 14,051 | +0.03(+0.70%) |
May 02, 2011 | 3.744 | 3.764 | 3.692 | 3.751 | 73,862 | +0.08(+2.31%) |
Apr 29, 2011 | 3.555 | 3.718 | 3.555 | 3.666 | 54,727 | +0.13(+3.69%) |
Apr 28, 2011 | 3.522 | 3.783 | 3.503 | 3.535 | 40,359 | +0.03(+0.93%) |
Apr 27, 2011 | 3.555 | 3.581 | 3.503 | 3.503 | 6,745 | -0.03(-0.74%) |
Apr 26, 2011 | 3.575 | 3.581 | 3.522 | 3.529 | 3,561 | -0.05(-1.46%) |
Apr 25, 2011 | 3.535 | 3.581 | 3.535 | 3.581 | 3,618 | +0.01(+0.18%) |
Apr 21, 2011 | 3.575 | 3.588 | 3.522 | 3.575 | 23,101 | +0.03(+0.74%) |
Apr 20, 2011 | 3.627 | 3.627 | 3.509 | 3.548 | 11,191 | -0.05(-1.27%) |
Apr 19, 2011 | 3.653 | 3.653 | 3.594 | 3.594 | 6,018 | -0.06(-1.61%) |
Apr 18, 2011 | 3.712 | 3.712 | 3.640 | 3.653 | 2,061 | -0.09(-2.44%) |
Apr 15, 2011 | 3.685 | 3.744 | 3.562 | 3.744 | 7,511 | +0.15(+4.17%) |
Apr 14, 2011 | 3.587 | 3.640 | 3.587 | 3.594 | 4,717 | +0.03(+0.92%) |
Apr 13, 2011 | 3.588 | 3.588 | 3.542 | 3.562 | 7,665 | -0.03(-0.73%) |
Apr 12, 2011 | 3.640 | 3.640 | 3.568 | 3.588 | 18,016 | -0.08(-2.31%) |
Apr 11, 2011 | 3.679 | 3.699 | 3.646 | 3.672 | 10,131 | -0.02(-0.53%) |
Apr 08, 2011 | 3.712 | 3.725 | 3.692 | 3.692 | 17,653 | +0.03(+0.71%) |
Apr 07, 2011 | 3.751 | 3.751 | 3.666 | 3.666 | 11,948 | -0.08(-2.26%) |
Apr 06, 2011 | 3.757 | 3.757 | 3.712 | 3.751 | 11,881 | -0.01(-0.35%) |
Apr 05, 2011 | 3.699 | 3.777 | 3.672 | 3.764 | 14,009 | +0.10(+2.85%) |
Apr 04, 2011 | 3.738 | 3.764 | 3.659 | 3.659 | 10,555 | -0.08(-2.26%) |
Apr 01, 2011 | 3.777 | 3.777 | 3.725 | 3.744 | 10,424 | -0.07(-1.88%) |
Mar 31, 2011 | 3.803 | 3.829 | 3.792 | 3.816 | 5,802 | +0.01(+0.34%) |
Mar 30, 2011 | 3.796 | 3.803 | 3.758 | 3.803 | 3,449 | +0.05(+1.39%) |
Mar 29, 2011 | 3.744 | 3.803 | 3.744 | 3.751 | 11,037 | +0.05(+1.41%) |
Mar 28, 2011 | 3.777 | 3.777 | 3.699 | 3.699 | 12,129 | -0.08(-2.07%) |
Mar 25, 2011 | 3.764 | 3.816 | 3.764 | 3.777 | 5,365 | +0.00(+0.00%) |
Mar 24, 2011 | 3.764 | 3.777 | 3.764 | 3.777 | 6,132 | +0.03(+0.70%) |
Mar 23, 2011 | 3.809 | 3.842 | 3.725 | 3.751 | 13,887 | -0.11(-2.87%) |
Mar 22, 2011 | 3.751 | 3.862 | 3.751 | 3.862 | 766 | +0.01(+0.17%) |
Mar 21, 2011 | 3.907 | 3.979 | 3.751 | 3.855 | 18,833 | +0.14(+3.87%) |
Mar 18, 2011 | 3.685 | 3.738 | 3.627 | 3.712 | 13,786 | -0.03(-0.87%) |
Mar 17, 2011 | 3.764 | 3.796 | 3.744 | 3.744 | 36,502 | -0.03(-0.69%) |
Mar 16, 2011 | 3.777 | 3.783 | 3.751 | 3.770 | 8,258 | -0.01(-0.17%) |
Mar 15, 2011 | 3.764 | 3.829 | 3.764 | 3.777 | 3,679 | +0.01(+0.17%) |
Mar 14, 2011 | 3.777 | 3.790 | 3.770 | 3.770 | 5,518 | -0.02(-0.52%) |
Mar 11, 2011 | 3.809 | 3.839 | 3.738 | 3.790 | 7,416 | -0.05(-1.19%) |
Mar 10, 2011 | 3.842 | 4.031 | 3.783 | 3.835 | 47,165 | -0.08(-2.16%) |
Mar 09, 2011 | 3.946 | 3.946 | 3.914 | 3.920 | 2,739 | +0.01(+0.17%) |
Mar 08, 2011 | 3.940 | 3.953 | 3.914 | 3.914 | 10,029 | -0.03(-0.66%) |
Mar 07, 2011 | 3.914 | 3.946 | 3.901 | 3.940 | 27,722 | +0.08(+2.03%) |
Mar 04, 2011 | 3.933 | 3.953 | 3.862 | 3.862 | 19,684 | -0.07(-1.66%) |
Mar 03, 2011 | 3.959 | 3.979 | 3.862 | 3.927 | 21,616 | +0.02(+0.50%) |
Mar 02, 2011 | 3.946 | 3.946 | 3.888 | 3.907 | 18,191 | -0.07(-1.64%) |