Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.390 | 3.420 | 3.241 | 3.420 | 6,115 | +0.00(+0.00%) |
May 23, 2011 | 3.470 | 3.477 | 3.400 | 3.420 | 3,900 | -0.08(-2.29%) |
May 20, 2011 | 3.410 | 3.550 | 3.410 | 3.500 | 1,600 | -0.03(-0.85%) |
May 19, 2011 | 3.590 | 3.590 | 3.470 | 3.530 | 2,623 | -0.06(-1.67%) |
May 18, 2011 | 3.580 | 3.590 | 3.491 | 3.590 | 11,851 | +0.21(+6.31%) |
May 17, 2011 | 3.490 | 3.490 | 3.377 | 3.377 | 5,954 | -0.08(-2.40%) |
May 16, 2011 | 3.460 | 3.460 | 3.450 | 3.460 | 2,200 | +0.01(+0.29%) |
May 13, 2011 | 3.500 | 3.500 | 3.400 | 3.450 | 1,780 | -0.10(-2.82%) |
May 12, 2011 | 3.310 | 3.556 | 3.300 | 3.550 | 7,300 | +0.21(+6.29%) |
May 11, 2011 | 3.340 | 3.360 | 3.261 | 3.340 | 6,470 | -0.01(-0.30%) |
May 10, 2011 | 3.300 | 3.450 | 3.240 | 3.350 | 4,097 | -0.05(-1.47%) |
May 09, 2011 | 3.030 | 3.400 | 2.930 | 3.400 | 50,304 | +0.36(+11.84%) |
May 06, 2011 | 3.040 | 3.050 | 3.040 | 3.040 | 3,490 | -0.03(-0.98%) |
May 05, 2011 | 3.150 | 3.150 | 3.050 | 3.070 | 13,780 | -0.08(-2.54%) |
May 04, 2011 | 3.160 | 3.200 | 3.150 | 3.150 | 6,162 | -0.03(-1.03%) |
May 03, 2011 | 3.150 | 3.212 | 3.150 | 3.183 | 5,260 | -0.04(-1.12%) |
May 02, 2011 | 3.219 | 3.220 | 3.110 | 3.219 | 5,700 | -0.01(-0.34%) |
Apr 29, 2011 | 3.290 | 3.300 | 3.110 | 3.230 | 10,108 | -0.02(-0.70%) |
Apr 28, 2011 | 3.270 | 3.330 | 3.250 | 3.253 | 9,787 | -0.03(-0.84%) |
Apr 27, 2011 | 3.260 | 3.290 | 3.260 | 3.280 | 3,966 | -0.02(-0.60%) |
Apr 26, 2011 | 3.260 | 3.390 | 3.260 | 3.300 | 13,520 | -0.02(-0.60%) |
Apr 25, 2011 | 3.240 | 3.340 | 3.230 | 3.320 | 11,914 | +0.08(+2.47%) |
Apr 21, 2011 | 3.280 | 3.460 | 3.220 | 3.240 | 14,591 | -0.14(-4.20%) |
Apr 20, 2011 | 3.570 | 3.590 | 3.300 | 3.382 | 32,088 | -0.18(-5.00%) |
Apr 19, 2011 | 3.620 | 3.720 | 3.560 | 3.560 | 8,047 | -0.13(-3.52%) |
Apr 18, 2011 | 3.640 | 3.830 | 3.600 | 3.690 | 18,438 | +0.10(+2.79%) |
Apr 15, 2011 | 3.550 | 3.600 | 3.550 | 3.590 | 7,535 | +0.01(+0.28%) |
Apr 14, 2011 | 3.450 | 3.580 | 3.300 | 3.580 | 11,325 | +0.10(+2.87%) |
Apr 13, 2011 | 3.490 | 3.490 | 3.410 | 3.480 | 4,216 | +0.03(+0.87%) |
Apr 12, 2011 | 3.400 | 3.450 | 3.400 | 3.450 | 18,625 | +0.08(+2.37%) |
Apr 11, 2011 | 3.370 | 3.390 | 3.370 | 3.370 | 11,240 | +0.05(+1.51%) |
Apr 08, 2011 | 3.390 | 3.420 | 3.320 | 3.320 | 9,309 | -0.10(-2.92%) |
Apr 07, 2011 | 3.450 | 3.490 | 3.380 | 3.420 | 12,185 | -0.03(-0.87%) |
Apr 06, 2011 | 3.580 | 3.580 | 3.400 | 3.450 | 4,207 | -0.13(-3.63%) |
Apr 05, 2011 | 3.480 | 3.580 | 3.460 | 3.580 | 3,680 | +0.17(+4.99%) |
Apr 04, 2011 | 3.440 | 3.440 | 3.371 | 3.410 | 4,979 | +0.03(+0.92%) |
Apr 01, 2011 | 3.450 | 3.450 | 3.350 | 3.379 | 9,618 | -0.04(-1.20%) |
Mar 31, 2011 | 3.360 | 3.440 | 3.360 | 3.420 | 4,769 | +0.01(+0.27%) |
Mar 30, 2011 | 3.411 | 3.430 | 3.370 | 3.411 | 8,557 | +0.03(+0.91%) |
Mar 29, 2011 | 3.470 | 3.500 | 3.370 | 3.380 | 15,400 | -0.13(-3.70%) |
Mar 28, 2011 | 3.480 | 3.730 | 3.480 | 3.510 | 22,667 | +0.06(+1.74%) |
Mar 25, 2011 | 3.390 | 3.450 | 3.370 | 3.450 | 13,240 | +0.01(+0.29%) |
Mar 24, 2011 | 3.450 | 3.450 | 3.440 | 3.440 | 2,300 | -0.01(-0.29%) |
Mar 23, 2011 | 3.410 | 3.450 | 3.400 | 3.450 | 3,232 | +0.00(+0.04%) |
Mar 22, 2011 | 3.410 | 3.450 | 3.390 | 3.449 | 3,350 | +0.04(+1.13%) |
Mar 21, 2011 | 3.430 | 3.450 | 3.410 | 3.410 | 6,900 | +0.02(+0.59%) |
Mar 18, 2011 | 3.410 | 3.418 | 3.370 | 3.390 | 3,995 | +0.01(+0.30%) |
Mar 17, 2011 | 3.390 | 3.450 | 3.350 | 3.380 | 13,257 | -0.01(-0.29%) |
Mar 16, 2011 | 3.440 | 3.450 | 3.350 | 3.390 | 7,363 | -0.11(-3.14%) |
Mar 15, 2011 | 3.450 | 3.609 | 3.390 | 3.500 | 31,452 | +0.05(+1.45%) |
Mar 14, 2011 | 3.590 | 3.620 | 3.450 | 3.450 | 23,825 | -0.05(-1.43%) |
Mar 11, 2011 | 3.750 | 3.750 | 3.420 | 3.500 | 55,875 | -0.33(-8.70%) |
Mar 10, 2011 | 3.830 | 3.850 | 3.630 | 3.833 | 8,699 | +0.03(+0.88%) |
Mar 09, 2011 | 3.660 | 3.880 | 3.650 | 3.800 | 44,225 | +0.20(+5.56%) |
Mar 08, 2011 | 3.710 | 3.710 | 3.600 | 3.600 | 1,600 | -0.10(-2.70%) |
Mar 07, 2011 | 3.460 | 3.700 | 3.460 | 3.700 | 39,157 | +0.18(+5.11%) |
Mar 04, 2011 | 3.550 | 3.600 | 3.500 | 3.520 | 5,530 | -0.03(-0.85%) |
Mar 03, 2011 | 3.710 | 3.710 | 3.550 | 3.550 | 8,460 | +0.01(+0.28%) |
Mar 02, 2011 | 3.640 | 3.690 | 3.540 | 3.540 | 10,180 | -0.16(-4.32%) |