Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.133 | 3.133 | 2.946 | 2.993 | 17,333 | -0.18(-5.60%) |
May 23, 2011 | 3.198 | 3.246 | 3.124 | 3.170 | 13,002 | -0.05(-1.46%) |
May 20, 2011 | 3.236 | 3.255 | 3.217 | 3.217 | 9,912 | -0.03(-0.86%) |
May 19, 2011 | 3.255 | 3.255 | 3.228 | 3.245 | 7,260 | -0.02(-0.57%) |
May 18, 2011 | 3.236 | 3.264 | 3.236 | 3.264 | 1,924 | +0.02(+0.57%) |
May 17, 2011 | 3.264 | 3.292 | 3.217 | 3.245 | 8,610 | -0.04(-1.28%) |
May 16, 2011 | 3.264 | 3.301 | 3.264 | 3.287 | 4,249 | +0.00(+0.14%) |
May 13, 2011 | 3.311 | 3.311 | 3.255 | 3.283 | 4,561 | -0.02(-0.57%) |
May 12, 2011 | 3.329 | 3.329 | 3.226 | 3.301 | 5,961 | -0.02(-0.56%) |
May 11, 2011 | 3.339 | 3.339 | 3.292 | 3.320 | 2,913 | +0.00(+0.00%) |
May 10, 2011 | 3.292 | 3.320 | 3.292 | 3.320 | 856 | +0.01(+0.28%) |
May 09, 2011 | 3.255 | 3.311 | 3.255 | 3.311 | 8,660 | +0.03(+1.03%) |
May 06, 2011 | 3.283 | 3.311 | 3.245 | 3.277 | 5,952 | +0.03(+0.98%) |
May 05, 2011 | 3.266 | 3.282 | 3.236 | 3.245 | 7,000 | -0.03(-0.85%) |
May 04, 2011 | 3.245 | 3.310 | 3.245 | 3.273 | 40,059 | +0.02(+0.57%) |
May 03, 2011 | 3.264 | 3.310 | 3.227 | 3.254 | 21,107 | -0.01(-0.31%) |
May 02, 2011 | 3.264 | 3.265 | 3.254 | 3.265 | 34,340 | +0.00(+0.03%) |
Apr 29, 2011 | 3.329 | 3.329 | 3.264 | 3.264 | 13,556 | -0.06(-1.95%) |
Apr 28, 2011 | 3.254 | 3.338 | 3.245 | 3.329 | 36,800 | +0.00(+0.00%) |
Apr 27, 2011 | 3.264 | 3.338 | 3.264 | 3.329 | 11,032 | +0.06(+1.70%) |
Apr 26, 2011 | 3.329 | 3.329 | 3.217 | 3.273 | 7,023 | -0.04(-1.14%) |
Apr 25, 2011 | 3.292 | 3.311 | 3.273 | 3.311 | 12,457 | -0.01(-0.26%) |
Apr 21, 2011 | 3.273 | 3.319 | 3.273 | 3.319 | 4,388 | +0.06(+1.70%) |
Apr 20, 2011 | 3.292 | 3.338 | 3.264 | 3.264 | 4,816 | +0.00(+0.00%) |
Apr 19, 2011 | 3.273 | 3.307 | 3.264 | 3.264 | 1,888 | -0.03(-0.84%) |
Apr 18, 2011 | 3.264 | 3.292 | 3.264 | 3.292 | 9,505 | +0.00(+0.00%) |
Apr 15, 2011 | 3.292 | 3.328 | 3.269 | 3.292 | 4,625 | +0.02(+0.57%) |
Apr 14, 2011 | 3.264 | 3.319 | 3.245 | 3.273 | 14,194 | +0.05(+1.44%) |
Apr 13, 2011 | 3.246 | 3.246 | 3.217 | 3.227 | 8,160 | -0.01(-0.29%) |
Apr 12, 2011 | 3.282 | 3.282 | 3.227 | 3.236 | 16,715 | -0.04(-1.13%) |
Apr 11, 2011 | 3.329 | 3.347 | 3.273 | 3.273 | 12,338 | -0.06(-1.67%) |
Apr 08, 2011 | 3.338 | 3.375 | 3.329 | 3.329 | 4,726 | +0.04(+1.13%) |
Apr 07, 2011 | 3.356 | 3.356 | 3.292 | 3.292 | 19,793 | -0.07(-2.20%) |
Apr 06, 2011 | 3.394 | 3.394 | 3.356 | 3.366 | 6,090 | -0.01(-0.27%) |
Apr 05, 2011 | 3.384 | 3.393 | 3.347 | 3.375 | 9,265 | +0.03(+0.83%) |
Apr 04, 2011 | 3.310 | 3.421 | 3.310 | 3.347 | 19,629 | +0.04(+1.12%) |
Apr 01, 2011 | 3.347 | 3.347 | 3.301 | 3.310 | 55,793 | -0.02(-0.56%) |
Mar 31, 2011 | 3.319 | 3.356 | 3.301 | 3.329 | 26,131 | +0.01(+0.28%) |
Mar 30, 2011 | 3.227 | 3.328 | 3.208 | 3.319 | 16,278 | +0.11(+3.47%) |
Mar 29, 2011 | 3.180 | 3.217 | 3.162 | 3.208 | 10,762 | +0.02(+0.58%) |
Mar 28, 2011 | 3.217 | 3.217 | 3.190 | 3.190 | 4,973 | -0.01(-0.29%) |
Mar 25, 2011 | 3.180 | 3.217 | 3.171 | 3.199 | 14,810 | -0.01(-0.29%) |
Mar 24, 2011 | 3.171 | 3.245 | 3.171 | 3.208 | 7,218 | +0.04(+1.17%) |
Mar 23, 2011 | 3.190 | 3.217 | 3.152 | 3.171 | 4,169 | -0.07(-2.28%) |
Mar 22, 2011 | 3.245 | 3.245 | 3.190 | 3.245 | 3,344 | +0.01(+0.43%) |
Mar 21, 2011 | 3.227 | 3.245 | 3.213 | 3.231 | 19,552 | -0.04(-1.27%) |
Mar 18, 2011 | 3.162 | 3.273 | 3.125 | 3.273 | 73,073 | +0.10(+3.22%) |
Mar 17, 2011 | 3.199 | 3.199 | 3.162 | 3.171 | 29,036 | -0.01(-0.29%) |
Mar 16, 2011 | 3.245 | 3.273 | 3.162 | 3.180 | 11,358 | -0.06(-1.97%) |
Mar 15, 2011 | 3.254 | 3.292 | 3.217 | 3.244 | 17,337 | -0.05(-1.44%) |
Mar 14, 2011 | 3.347 | 3.347 | 3.292 | 3.292 | 7,531 | -0.07(-2.20%) |
Mar 11, 2011 | 3.375 | 3.393 | 3.356 | 3.366 | 14,326 | +0.03(+0.83%) |
Mar 10, 2011 | 3.366 | 3.384 | 3.338 | 3.338 | 10,352 | +0.00(+0.00%) |
Mar 09, 2011 | 3.403 | 3.403 | 3.329 | 3.338 | 8,491 | -0.03(-0.83%) |
Mar 08, 2011 | 3.356 | 3.384 | 3.338 | 3.366 | 9,958 | +0.06(+1.97%) |
Mar 07, 2011 | 3.310 | 3.366 | 3.282 | 3.301 | 11,949 | -0.05(-1.39%) |
Mar 04, 2011 | 3.366 | 3.366 | 3.315 | 3.347 | 10,515 | +0.01(+0.28%) |
Mar 03, 2011 | 3.310 | 3.347 | 3.292 | 3.338 | 17,849 | +0.02(+0.56%) |
Mar 02, 2011 | 3.291 | 3.319 | 3.254 | 3.319 | 8,425 | +0.04(+1.13%) |