Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.030 | 3.030 | 2.930 | 3.030 | 14,125 | +0.01(+0.33%) |
May 23, 2011 | 3.020 | 3.110 | 2.920 | 3.020 | 12,551 | -0.09(-2.89%) |
May 20, 2011 | 3.150 | 3.150 | 3.110 | 3.110 | 10,684 | +0.12(+4.01%) |
May 19, 2011 | 3.180 | 3.220 | 2.990 | 2.990 | 14,062 | -0.24(-7.43%) |
May 18, 2011 | 3.310 | 3.380 | 3.090 | 3.230 | 24,394 | -0.32(-9.01%) |
May 17, 2011 | 3.640 | 3.640 | 3.547 | 3.550 | 4,319 | -0.14(-3.79%) |
May 16, 2011 | 3.670 | 3.690 | 3.670 | 3.690 | 2,600 | -0.01(-0.27%) |
May 13, 2011 | 3.720 | 3.730 | 3.470 | 3.700 | 6,793 | +0.06(+1.65%) |
May 12, 2011 | 3.430 | 3.747 | 3.160 | 3.640 | 14,941 | -0.03(-0.82%) |
May 11, 2011 | 3.786 | 3.851 | 3.521 | 3.670 | 13,429 | -0.08(-2.13%) |
May 10, 2011 | 3.700 | 3.770 | 3.699 | 3.750 | 4,000 | +0.10(+2.74%) |
May 09, 2011 | 3.750 | 3.750 | 3.650 | 3.650 | 8,560 | -0.10(-2.66%) |
May 06, 2011 | 3.820 | 3.850 | 3.740 | 3.750 | 13,718 | +0.04(+1.08%) |
May 05, 2011 | 3.830 | 3.830 | 3.630 | 3.710 | 17,429 | +0.16(+4.51%) |
May 04, 2011 | 3.350 | 3.850 | 3.350 | 3.550 | 42,000 | +0.20(+5.97%) |
May 03, 2011 | 3.750 | 3.766 | 3.310 | 3.350 | 33,107 | +0.29(+9.48%) |
May 02, 2011 | 3.060 | 3.070 | 2.770 | 3.060 | 12,777 | +0.28(+10.08%) |
Apr 29, 2011 | 2.700 | 2.813 | 2.700 | 2.780 | 9,710 | +0.13(+4.90%) |
Apr 28, 2011 | 2.700 | 2.700 | 2.650 | 2.650 | 9,787 | +0.02(+0.76%) |
Apr 27, 2011 | 2.600 | 2.700 | 2.600 | 2.630 | 9,315 | +0.11(+4.37%) |
Apr 26, 2011 | 2.700 | 2.700 | 2.500 | 2.520 | 25,558 | -0.09(-3.45%) |
Apr 25, 2011 | 2.490 | 2.700 | 2.410 | 2.610 | 22,423 | +0.23(+9.66%) |
Apr 21, 2011 | 2.320 | 2.590 | 2.320 | 2.380 | 11,679 | -0.02(-0.83%) |
Apr 20, 2011 | 2.290 | 2.449 | 2.040 | 2.400 | 30,428 | -0.18(-6.98%) |
Apr 19, 2011 | 2.610 | 2.639 | 2.510 | 2.580 | 15,034 | -0.11(-4.09%) |
Apr 18, 2011 | 2.750 | 2.920 | 2.650 | 2.690 | 10,529 | -0.12(-4.27%) |
Apr 15, 2011 | 3.010 | 3.010 | 2.660 | 2.810 | 31,932 | -0.19(-6.33%) |
Apr 14, 2011 | 3.050 | 3.050 | 2.900 | 3.000 | 6,885 | -0.05(-1.64%) |
Apr 13, 2011 | 3.040 | 3.060 | 2.890 | 3.050 | 4,992 | +0.00(+0.00%) |
Apr 12, 2011 | 2.918 | 3.050 | 2.918 | 3.050 | 2,490 | -0.01(-0.33%) |
Apr 11, 2011 | 3.080 | 3.090 | 2.910 | 3.060 | 7,500 | -0.03(-0.97%) |
Apr 08, 2011 | 3.000 | 3.100 | 2.850 | 3.090 | 15,884 | +0.00(+0.00%) |
Apr 07, 2011 | 3.030 | 3.090 | 3.030 | 3.090 | 700 | -0.01(-0.32%) |
Apr 06, 2011 | 3.100 | 3.100 | 2.971 | 3.100 | 9,767 | -0.09(-2.82%) |
Apr 05, 2011 | 3.220 | 3.220 | 2.870 | 3.190 | 31,183 | -0.04(-1.24%) |
Apr 04, 2011 | 3.230 | 3.290 | 3.210 | 3.230 | 8,303 | -0.03(-0.92%) |
Apr 01, 2011 | 3.320 | 3.330 | 3.210 | 3.260 | 9,612 | -0.06(-1.80%) |
Mar 31, 2011 | 3.320 | 3.380 | 3.220 | 3.320 | 1,500 | -0.04(-1.19%) |
Mar 30, 2011 | 3.390 | 3.390 | 3.250 | 3.360 | 7,201 | +0.12(+3.70%) |
Mar 29, 2011 | 3.160 | 3.360 | 3.160 | 3.240 | 5,946 | +0.08(+2.53%) |
Mar 28, 2011 | 3.300 | 3.300 | 3.160 | 3.160 | 5,105 | -0.20(-5.95%) |
Mar 25, 2011 | 3.370 | 3.370 | 3.290 | 3.360 | 2,498 | -0.01(-0.30%) |
Mar 24, 2011 | 3.300 | 3.380 | 3.300 | 3.370 | 3,140 | +0.04(+1.20%) |
Mar 23, 2011 | 3.380 | 3.390 | 3.300 | 3.330 | 3,500 | -0.06(-1.77%) |
Mar 22, 2011 | 3.230 | 3.390 | 3.230 | 3.390 | 4,338 | +0.12(+3.67%) |
Mar 21, 2011 | 3.160 | 3.350 | 3.160 | 3.270 | 4,840 | -0.11(-3.25%) |
Mar 18, 2011 | 3.390 | 3.390 | 3.339 | 3.380 | 2,290 | +0.05(+1.50%) |
Mar 17, 2011 | 3.170 | 3.390 | 3.150 | 3.330 | 6,800 | +0.12(+3.74%) |
Mar 16, 2011 | 3.240 | 3.240 | 3.150 | 3.210 | 1,829 | +0.09(+2.88%) |
Mar 15, 2011 | 3.200 | 3.200 | 3.060 | 3.120 | 22,220 | -0.09(-2.95%) |
Mar 14, 2011 | 3.211 | 3.320 | 3.200 | 3.215 | 6,999 | -0.08(-2.58%) |
Mar 11, 2011 | 3.422 | 3.440 | 3.300 | 3.300 | 15,669 | -0.12(-3.51%) |
Mar 10, 2011 | 3.460 | 3.610 | 3.420 | 3.420 | 1,610 | -0.14(-3.93%) |
Mar 09, 2011 | 3.450 | 3.750 | 3.410 | 3.560 | 4,237 | +0.15(+4.40%) |
Mar 08, 2011 | 3.400 | 3.550 | 3.400 | 3.410 | 5,384 | +0.02(+0.59%) |
Mar 07, 2011 | 3.640 | 3.640 | 3.310 | 3.390 | 19,573 | -0.28(-7.63%) |
Mar 04, 2011 | 3.540 | 3.710 | 3.540 | 3.670 | 15,920 | +0.07(+1.94%) |
Mar 03, 2011 | 3.450 | 3.600 | 3.450 | 3.600 | 21,339 | +0.20(+5.88%) |
Mar 02, 2011 | 3.320 | 3.400 | 3.320 | 3.400 | 12,294 | +0.10(+3.03%) |