Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.355 | 3.390 | 3.355 | 3.369 | 2,012,908 | +0.01(+0.21%) |
Apr 28, 2011 | 3.326 | 3.383 | 3.312 | 3.362 | 3,401,171 | +0.07(+2.15%) |
Apr 27, 2011 | 3.277 | 3.298 | 3.263 | 3.291 | 6,150,932 | +0.00(+0.00%) |
Apr 26, 2011 | 3.270 | 3.312 | 3.263 | 3.291 | 5,068,135 | +0.03(+0.87%) |
Apr 25, 2011 | 3.249 | 3.270 | 3.228 | 3.263 | 3,474,535 | +0.07(+2.21%) |
Apr 21, 2011 | 3.235 | 3.242 | 3.178 | 3.192 | 3,813,052 | -0.04(-1.09%) |
Apr 20, 2011 | 3.263 | 3.263 | 3.185 | 3.228 | 10,741,296 | -0.01(-0.22%) |
Apr 19, 2011 | 3.228 | 3.242 | 3.213 | 3.235 | 2,846,315 | -0.01(-0.22%) |
Apr 18, 2011 | 3.199 | 3.242 | 3.185 | 3.242 | 3,269,579 | -0.07(-2.13%) |
Apr 15, 2011 | 3.305 | 3.326 | 3.291 | 3.312 | 4,482,579 | -0.04(-1.05%) |
Apr 14, 2011 | 3.312 | 3.348 | 3.312 | 3.348 | 6,761,264 | +0.04(+1.28%) |
Apr 13, 2011 | 3.312 | 3.326 | 3.277 | 3.305 | 6,939,126 | +0.06(+1.96%) |
Apr 12, 2011 | 3.242 | 3.263 | 3.235 | 3.242 | 3,243,845 | +0.02(+0.66%) |
Apr 11, 2011 | 3.220 | 3.263 | 3.217 | 3.220 | 4,876,893 | -0.01(-0.44%) |
Apr 08, 2011 | 3.228 | 3.263 | 3.220 | 3.235 | 3,994,785 | +0.08(+2.46%) |
Apr 07, 2011 | 3.150 | 3.164 | 3.122 | 3.157 | 3,946,312 | +0.05(+1.59%) |
Apr 06, 2011 | 3.093 | 3.107 | 3.079 | 3.107 | 4,542,182 | -0.08(-2.44%) |
Apr 05, 2011 | 3.178 | 3.192 | 3.164 | 3.185 | 2,582,477 | -0.04(-1.31%) |
Apr 04, 2011 | 3.256 | 3.263 | 3.213 | 3.228 | 8,488,655 | -0.04(-1.30%) |
Apr 01, 2011 | 3.256 | 3.291 | 3.249 | 3.270 | 8,176,216 | +0.02(+0.65%) |
Mar 31, 2011 | 3.256 | 3.263 | 3.235 | 3.249 | 2,226,515 | +0.04(+1.32%) |
Mar 30, 2011 | 3.192 | 3.213 | 3.178 | 3.206 | 7,456,571 | -0.05(-1.52%) |
Mar 29, 2011 | 3.242 | 3.270 | 3.228 | 3.256 | 5,101,090 | -0.10(-2.95%) |
Mar 28, 2011 | 3.362 | 3.383 | 3.298 | 3.355 | 5,923,603 | -0.07(-2.06%) |
Mar 25, 2011 | 3.383 | 3.432 | 3.376 | 3.425 | 8,296,102 | -0.01(-0.21%) |
Mar 24, 2011 | 3.425 | 3.461 | 3.397 | 3.432 | 3,634,455 | -0.08(-2.21%) |
Mar 23, 2011 | 3.461 | 3.517 | 3.454 | 3.510 | 6,054,664 | +0.06(+1.84%) |
Mar 22, 2011 | 3.482 | 3.496 | 3.376 | 3.447 | 11,868,359 | +0.06(+1.88%) |
Mar 21, 2011 | 3.369 | 3.390 | 3.355 | 3.383 | 10,340,355 | +0.03(+0.84%) |
Mar 18, 2011 | 3.249 | 3.355 | 3.242 | 3.355 | 5,707,790 | +0.06(+1.93%) |
Mar 17, 2011 | 3.277 | 3.305 | 3.249 | 3.291 | 8,586,616 | +0.09(+2.87%) |
Mar 16, 2011 | 3.326 | 3.326 | 3.150 | 3.199 | 15,275,128 | -0.21(-6.21%) |
Mar 15, 2011 | 3.330 | 3.432 | 3.323 | 3.411 | 17,810,690 | -0.04(-1.02%) |
Mar 14, 2011 | 3.369 | 3.468 | 3.355 | 3.447 | 7,086,239 | -0.16(-4.31%) |
Mar 11, 2011 | 3.644 | 3.673 | 3.567 | 3.602 | 8,151,645 | -0.10(-2.67%) |
Mar 10, 2011 | 3.736 | 3.743 | 3.687 | 3.701 | 4,796,389 | -0.10(-2.60%) |
Mar 09, 2011 | 3.778 | 3.814 | 3.778 | 3.800 | 2,267,525 | +0.01(+0.19%) |
Mar 08, 2011 | 3.764 | 3.800 | 3.750 | 3.793 | 3,924,274 | +0.00(+0.00%) |
Mar 07, 2011 | 3.849 | 3.877 | 3.771 | 3.793 | 3,067,460 | -0.06(-1.65%) |
Mar 04, 2011 | 3.863 | 3.877 | 3.807 | 3.856 | 2,517,410 | -0.04(-1.09%) |
Mar 03, 2011 | 3.877 | 3.913 | 3.877 | 3.899 | 12,902,452 | +0.01(+0.36%) |
Mar 02, 2011 | 3.899 | 3.920 | 3.877 | 3.884 | 2,269,613 | -0.07(-1.79%) |
Mar 01, 2011 | 3.983 | 4.011 | 3.948 | 3.955 | 7,800,534 | +0.05(+1.27%) |
Feb 28, 2011 | 3.884 | 3.920 | 3.877 | 3.906 | 2,026,156 | +0.02(+0.55%) |
Feb 25, 2011 | 3.835 | 3.906 | 3.835 | 3.884 | 5,167,218 | +0.06(+1.48%) |
Feb 24, 2011 | 3.814 | 3.835 | 3.786 | 3.828 | 4,397,313 | +0.02(+0.56%) |
Feb 23, 2011 | 3.793 | 3.828 | 3.757 | 3.807 | 3,019,855 | -0.02(-0.55%) |
Feb 22, 2011 | 3.828 | 3.863 | 3.800 | 3.828 | 2,972,574 | -0.13(-3.39%) |
Feb 18, 2011 | 3.941 | 3.983 | 3.941 | 3.962 | 4,772,763 | -0.02(-0.53%) |
Feb 17, 2011 | 3.962 | 3.997 | 3.962 | 3.983 | 11,625,476 | +0.04(+0.89%) |
Feb 16, 2011 | 3.955 | 3.983 | 3.934 | 3.948 | 9,637,286 | +0.05(+1.27%) |
Feb 15, 2011 | 3.906 | 3.934 | 3.891 | 3.899 | 4,588,979 | -0.04(-0.90%) |
Feb 14, 2011 | 3.934 | 3.976 | 3.906 | 3.934 | 5,361,044 | +0.08(+2.01%) |
Feb 11, 2011 | 3.856 | 3.870 | 3.821 | 3.856 | 4,324,013 | +0.02(+0.55%) |
Feb 10, 2011 | 3.870 | 3.884 | 3.821 | 3.835 | 3,689,138 | -0.04(-1.09%) |
Feb 09, 2011 | 3.899 | 3.899 | 3.856 | 3.877 | 3,004,596 | -0.02(-0.54%) |
Feb 08, 2011 | 3.891 | 3.906 | 3.877 | 3.899 | 4,547,849 | +0.05(+1.28%) |
Feb 07, 2011 | 3.821 | 3.856 | 3.807 | 3.849 | 2,058,877 | +0.06(+1.49%) |
Feb 04, 2011 | 3.835 | 3.835 | 3.757 | 3.793 | 2,805,605 | -0.02(-0.56%) |
Feb 03, 2011 | 3.814 | 3.814 | 3.757 | 3.814 | 7,585,781 | +0.03(+0.75%) |
Feb 02, 2011 | 3.835 | 3.835 | 3.722 | 3.786 | 12,340,717 | +0.11(+3.08%) |