Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.371 | 3.471 | 3.342 | 3.342 | 16,869 | -0.03(-0.96%) |
May 23, 2011 | 3.289 | 3.406 | 3.289 | 3.374 | 22,598 | -0.08(-2.29%) |
May 20, 2011 | 3.565 | 3.565 | 3.277 | 3.453 | 30,529 | -0.09(-2.48%) |
May 19, 2011 | 3.365 | 3.565 | 3.364 | 3.541 | 132,032 | +0.46(+15.05%) |
May 18, 2011 | 3.107 | 3.113 | 3.078 | 3.078 | 4,780 | -0.03(-0.94%) |
May 17, 2011 | 3.090 | 3.137 | 3.078 | 3.107 | 3,158 | -0.03(-0.93%) |
May 16, 2011 | 3.166 | 3.166 | 3.137 | 3.137 | 11,328 | -0.04(-1.29%) |
May 13, 2011 | 3.201 | 3.201 | 3.172 | 3.178 | 13,354 | +0.02(+0.74%) |
May 12, 2011 | 3.154 | 3.166 | 3.119 | 3.154 | 6,131 | +0.06(+2.09%) |
May 11, 2011 | 3.090 | 3.090 | 3.090 | 3.090 | 477 | +0.01(+0.38%) |
May 10, 2011 | 3.143 | 3.143 | 3.078 | 3.078 | 3,496 | -0.08(-2.60%) |
May 09, 2011 | 3.107 | 3.160 | 3.090 | 3.160 | 3,496 | -0.01(-0.19%) |
May 06, 2011 | 3.107 | 3.166 | 3.096 | 3.166 | 4,093 | +0.03(+1.11%) |
May 05, 2011 | 3.113 | 3.143 | 3.107 | 3.131 | 1,645 | -0.05(-1.46%) |
May 04, 2011 | 3.225 | 3.253 | 3.178 | 3.178 | 8,461 | -0.03(-0.91%) |
May 03, 2011 | 3.190 | 3.207 | 3.139 | 3.207 | 3,411 | +0.02(+0.55%) |
May 02, 2011 | 3.190 | 3.190 | 3.184 | 3.190 | 1,790 | +0.01(+0.37%) |
Apr 29, 2011 | 3.219 | 3.225 | 3.178 | 3.178 | 7,675 | -0.02(-0.55%) |
Apr 28, 2011 | 3.201 | 3.225 | 3.195 | 3.195 | 5,116 | +0.00(+0.00%) |
Apr 27, 2011 | 3.195 | 3.195 | 3.195 | 3.195 | 283 | -0.05(-1.45%) |
Apr 26, 2011 | 3.172 | 3.242 | 3.172 | 3.242 | 3,155 | +0.02(+0.55%) |
Apr 25, 2011 | 3.242 | 3.242 | 3.225 | 3.225 | 4,349 | -0.02(-0.54%) |
Apr 21, 2011 | 3.272 | 3.283 | 3.242 | 3.242 | 9,551 | -0.03(-0.90%) |
Apr 20, 2011 | 3.272 | 3.272 | 3.269 | 3.272 | 682 | +0.10(+3.14%) |
Apr 19, 2011 | 3.201 | 3.201 | 3.172 | 3.172 | 1,023 | -0.03(-0.92%) |
Apr 18, 2011 | 3.236 | 3.236 | 3.201 | 3.201 | 3,561 | -0.05(-1.62%) |
Apr 15, 2011 | 3.166 | 3.254 | 3.107 | 3.254 | 2,215 | +0.04(+1.09%) |
Apr 14, 2011 | 3.219 | 3.219 | 3.219 | 3.219 | 989 | +0.00(+0.00%) |
Apr 13, 2011 | 3.125 | 3.219 | 3.107 | 3.219 | 2,558 | +0.05(+1.67%) |
Apr 12, 2011 | 3.166 | 3.166 | 3.166 | 3.166 | 511 | -0.09(-2.70%) |
Apr 11, 2011 | 3.160 | 3.266 | 3.160 | 3.254 | 511 | +0.09(+2.78%) |
Apr 08, 2011 | 3.272 | 3.272 | 3.166 | 3.166 | 852 | -0.12(-3.57%) |
Apr 04, 2011 | 3.283 | 3.283 | 3.283 | 3.283 | 0 | +0.14(+4.48%) |
Apr 01, 2011 | 3.113 | 3.166 | 3.113 | 3.143 | 6,182 | +0.01(+0.19%) |
Mar 31, 2011 | 3.107 | 3.190 | 3.078 | 3.137 | 3,496 | +0.03(+0.94%) |
Mar 30, 2011 | 3.137 | 3.213 | 3.102 | 3.107 | 1,088 | -0.06(-1.85%) |
Mar 29, 2011 | 3.143 | 3.166 | 3.143 | 3.166 | 1,975 | -0.04(-1.28%) |
Mar 28, 2011 | 3.084 | 3.371 | 3.084 | 3.207 | 15,897 | +0.06(+1.86%) |
Mar 25, 2011 | 3.090 | 3.148 | 3.078 | 3.148 | 4,925 | +0.00(+0.00%) |
Mar 22, 2011 | 3.148 | 3.148 | 3.148 | 3.148 | 0 | -0.02(-0.56%) |
Mar 21, 2011 | 3.107 | 3.166 | 3.107 | 3.166 | 3,337 | +0.01(+0.37%) |
Mar 18, 2011 | 3.178 | 3.178 | 3.111 | 3.154 | 2,502 | +0.10(+3.26%) |
Mar 17, 2011 | 3.055 | 3.055 | 3.055 | 3.055 | 341 | +0.01(+0.19%) |
Mar 16, 2011 | 3.055 | 3.055 | 3.049 | 3.049 | 2,899 | -0.03(-0.95%) |
Mar 15, 2011 | 3.078 | 3.078 | 3.049 | 3.078 | 2,984 | -0.06(-2.05%) |
Mar 11, 2011 | 3.143 | 3.143 | 3.143 | 3.143 | 0 | -0.01(-0.37%) |
Mar 10, 2011 | 3.201 | 3.225 | 3.154 | 3.154 | 3,924 | -0.07(-2.18%) |
Mar 09, 2011 | 3.190 | 3.225 | 3.190 | 3.225 | 2,720 | +0.00(+0.00%) |
Mar 08, 2011 | 3.219 | 3.254 | 3.219 | 3.225 | 3,411 | +0.03(+0.92%) |
Mar 07, 2011 | 3.184 | 3.225 | 3.119 | 3.195 | 2,046 | -0.04(-1.09%) |
Mar 04, 2011 | 3.231 | 3.231 | 3.219 | 3.231 | 1,154 | +0.00(+0.00%) |
Mar 03, 2011 | 3.242 | 3.242 | 3.225 | 3.231 | 5,899 | -0.05(-1.43%) |
Mar 02, 2011 | 3.166 | 3.394 | 3.166 | 3.277 | 11,995 | +0.02(+0.54%) |