Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.030 | 3.260 | 3.000 | 3.140 | 153,644 | +0.14(+4.67%) |
May 23, 2011 | 3.000 | 3.020 | 2.980 | 3.000 | 18,396 | +0.00(+0.00%) |
May 20, 2011 | 3.030 | 3.040 | 2.980 | 3.000 | 40,940 | -0.03(-0.99%) |
May 19, 2011 | 2.930 | 3.080 | 2.930 | 3.030 | 50,032 | +0.10(+3.41%) |
May 18, 2011 | 2.910 | 2.950 | 2.900 | 2.930 | 119,570 | +0.00(+0.00%) |
May 17, 2011 | 2.910 | 2.980 | 2.860 | 2.930 | 96,630 | +0.02(+0.69%) |
May 16, 2011 | 2.940 | 2.950 | 2.890 | 2.910 | 88,040 | -0.04(-1.36%) |
May 13, 2011 | 2.950 | 3.000 | 2.880 | 2.950 | 103,939 | +0.03(+1.03%) |
May 12, 2011 | 2.921 | 2.980 | 2.900 | 2.920 | 70,200 | -0.01(-0.34%) |
May 11, 2011 | 2.880 | 2.940 | 2.870 | 2.930 | 39,700 | +0.05(+1.74%) |
May 10, 2011 | 2.950 | 2.950 | 2.640 | 2.880 | 136,673 | +0.00(+0.00%) |
May 09, 2011 | 2.890 | 2.990 | 2.850 | 2.880 | 65,762 | -0.09(-3.03%) |
May 06, 2011 | 2.990 | 2.990 | 2.930 | 2.970 | 7,100 | +0.02(+0.68%) |
May 05, 2011 | 2.910 | 2.980 | 2.890 | 2.950 | 71,623 | -0.01(-0.34%) |
May 04, 2011 | 3.080 | 3.110 | 2.870 | 2.960 | 58,752 | -0.17(-5.43%) |
May 03, 2011 | 3.130 | 3.180 | 3.090 | 3.130 | 18,239 | -0.02(-0.63%) |
May 02, 2011 | 3.150 | 3.180 | 3.070 | 3.150 | 77,982 | +0.06(+1.94%) |
Apr 29, 2011 | 3.010 | 3.130 | 2.970 | 3.090 | 24,335 | +0.07(+2.32%) |
Apr 28, 2011 | 3.080 | 3.090 | 2.960 | 3.020 | 34,907 | -0.06(-1.95%) |
Apr 27, 2011 | 3.100 | 3.100 | 3.060 | 3.080 | 9,200 | +0.00(+0.00%) |
Apr 26, 2011 | 3.030 | 3.130 | 3.010 | 3.080 | 33,712 | -0.03(-0.96%) |
Apr 25, 2011 | 3.190 | 3.220 | 3.109 | 3.110 | 44,503 | -0.04(-1.27%) |
Apr 21, 2011 | 3.150 | 3.170 | 3.100 | 3.150 | 21,357 | +0.00(+0.00%) |
Apr 20, 2011 | 3.120 | 3.160 | 3.090 | 3.150 | 33,115 | +0.05(+1.61%) |
Apr 19, 2011 | 3.040 | 3.100 | 3.040 | 3.100 | 29,313 | +0.08(+2.65%) |
Apr 18, 2011 | 3.173 | 3.210 | 3.010 | 3.020 | 22,449 | -0.08(-2.58%) |
Apr 15, 2011 | 3.160 | 3.300 | 3.090 | 3.100 | 69,991 | -0.10(-3.12%) |
Apr 14, 2011 | 3.320 | 3.380 | 3.190 | 3.200 | 28,880 | -0.06(-1.84%) |
Apr 13, 2011 | 3.280 | 3.280 | 3.100 | 3.260 | 8,758 | +0.00(+0.00%) |
Apr 12, 2011 | 3.250 | 3.340 | 3.250 | 3.260 | 22,418 | -0.01(-0.31%) |
Apr 11, 2011 | 3.330 | 3.380 | 3.200 | 3.270 | 42,474 | -0.09(-2.68%) |
Apr 08, 2011 | 3.320 | 3.370 | 3.230 | 3.360 | 10,226 | -0.03(-0.88%) |
Apr 07, 2011 | 3.490 | 3.530 | 3.360 | 3.390 | 39,077 | -0.07(-2.02%) |
Apr 06, 2011 | 3.175 | 3.500 | 3.175 | 3.460 | 42,359 | +0.23(+7.12%) |
Apr 05, 2011 | 3.230 | 3.270 | 3.160 | 3.230 | 14,752 | +0.05(+1.57%) |
Apr 04, 2011 | 3.170 | 3.240 | 3.140 | 3.180 | 39,746 | +0.04(+1.27%) |
Apr 01, 2011 | 3.300 | 3.309 | 3.110 | 3.140 | 42,870 | -0.16(-4.85%) |
Mar 31, 2011 | 3.350 | 3.360 | 3.270 | 3.300 | 34,972 | -0.05(-1.49%) |
Mar 30, 2011 | 3.350 | 3.350 | 3.090 | 3.350 | 78,834 | +0.19(+6.01%) |
Mar 29, 2011 | 3.210 | 3.210 | 3.060 | 3.160 | 33,993 | -0.03(-1.10%) |
Mar 28, 2011 | 3.240 | 3.240 | 3.110 | 3.195 | 14,955 | -0.04(-1.08%) |
Mar 25, 2011 | 3.250 | 3.280 | 3.180 | 3.230 | 23,929 | -0.02(-0.62%) |
Mar 24, 2011 | 3.360 | 3.360 | 3.230 | 3.250 | 38,272 | -0.08(-2.40%) |
Mar 23, 2011 | 3.290 | 3.390 | 3.170 | 3.330 | 41,609 | +0.11(+3.42%) |
Mar 22, 2011 | 3.270 | 3.310 | 3.160 | 3.220 | 38,380 | -0.03(-0.92%) |
Mar 21, 2011 | 3.290 | 3.350 | 3.090 | 3.250 | 48,397 | +0.06(+1.85%) |
Mar 18, 2011 | 3.110 | 3.210 | 2.990 | 3.191 | 27,616 | +0.08(+2.60%) |
Mar 17, 2011 | 3.020 | 3.130 | 2.940 | 3.110 | 25,379 | +0.06(+1.97%) |
Mar 16, 2011 | 3.170 | 3.170 | 2.930 | 3.050 | 65,296 | -0.05(-1.61%) |
Mar 15, 2011 | 3.030 | 3.130 | 2.920 | 3.100 | 74,828 | -0.02(-0.64%) |
Mar 14, 2011 | 3.200 | 3.200 | 3.000 | 3.120 | 144,863 | -0.07(-2.19%) |
Mar 11, 2011 | 3.240 | 3.300 | 3.170 | 3.190 | 90,521 | -0.09(-2.74%) |
Mar 10, 2011 | 3.360 | 3.390 | 3.160 | 3.280 | 82,067 | -0.11(-3.24%) |
Mar 09, 2011 | 3.320 | 3.470 | 3.320 | 3.390 | 33,265 | +0.03(+0.89%) |
Mar 08, 2011 | 3.390 | 3.480 | 3.310 | 3.360 | 48,424 | -0.03(-0.88%) |
Mar 07, 2011 | 3.470 | 3.500 | 3.300 | 3.390 | 62,626 | -0.05(-1.45%) |
Mar 04, 2011 | 3.500 | 3.710 | 3.390 | 3.440 | 135,541 | -0.20(-5.49%) |
Mar 03, 2011 | 3.820 | 3.860 | 3.600 | 3.640 | 122,584 | -0.01(-0.27%) |
Mar 02, 2011 | 3.580 | 3.740 | 3.580 | 3.650 | 295,129 | +0.09(+2.53%) |