Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.640 | 3.700 | 3.630 | 3.660 | 300,680 | -0.09(-2.40%) |
Apr 28, 2011 | 3.660 | 3.760 | 3.660 | 3.750 | 372,704 | -0.02(-0.53%) |
Apr 27, 2011 | 3.750 | 3.810 | 3.730 | 3.770 | 193,134 | +0.02(+0.53%) |
Apr 26, 2011 | 3.790 | 3.810 | 3.740 | 3.750 | 279,080 | -0.10(-2.60%) |
Apr 25, 2011 | 3.810 | 3.860 | 3.790 | 3.850 | 118,667 | +0.00(+0.00%) |
Apr 21, 2011 | 3.870 | 3.920 | 3.810 | 3.850 | 189,589 | -0.07(-1.79%) |
Apr 20, 2011 | 3.760 | 3.930 | 3.760 | 3.920 | 355,215 | +0.25(+6.81%) |
Apr 19, 2011 | 3.610 | 3.690 | 3.610 | 3.670 | 132,700 | +0.05(+1.38%) |
Apr 18, 2011 | 3.640 | 3.640 | 3.600 | 3.620 | 124,252 | -0.06(-1.63%) |
Apr 15, 2011 | 3.700 | 3.700 | 3.650 | 3.680 | 279,910 | -0.01(-0.27%) |
Apr 14, 2011 | 3.700 | 3.700 | 3.650 | 3.690 | 100,302 | -0.01(-0.27%) |
Apr 13, 2011 | 3.690 | 3.700 | 3.640 | 3.700 | 256,535 | +0.07(+1.93%) |
Apr 12, 2011 | 3.680 | 3.680 | 3.600 | 3.630 | 538,624 | -0.14(-3.71%) |
Apr 11, 2011 | 3.790 | 3.790 | 3.750 | 3.770 | 303,523 | -0.08(-2.08%) |
Apr 08, 2011 | 3.950 | 3.950 | 3.830 | 3.850 | 466,798 | -0.13(-3.27%) |
Apr 07, 2011 | 3.880 | 4.000 | 3.820 | 3.980 | 533,152 | +0.23(+6.13%) |
Apr 06, 2011 | 3.780 | 3.780 | 3.750 | 3.750 | 186,566 | -0.02(-0.53%) |
Apr 05, 2011 | 3.800 | 3.800 | 3.750 | 3.770 | 309,815 | -0.01(-0.26%) |
Apr 04, 2011 | 3.770 | 3.790 | 3.760 | 3.780 | 413,096 | -0.01(-0.26%) |
Apr 01, 2011 | 3.750 | 3.820 | 3.750 | 3.790 | 202,908 | -0.03(-0.79%) |
Mar 31, 2011 | 3.880 | 3.880 | 3.810 | 3.820 | 240,854 | -0.07(-1.80%) |
Mar 30, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 457,146 | -0.01(-0.26%) |
Mar 29, 2011 | 3.770 | 3.900 | 3.770 | 3.900 | 319,366 | +0.12(+3.17%) |
Mar 28, 2011 | 3.700 | 3.820 | 3.700 | 3.780 | 390,483 | -0.02(-0.53%) |
Mar 25, 2011 | 3.770 | 3.820 | 3.750 | 3.800 | 1,733,752 | -0.16(-4.04%) |
Mar 24, 2011 | 3.940 | 3.980 | 3.940 | 3.960 | 898,883 | -0.09(-2.22%) |
Mar 23, 2011 | 3.900 | 4.050 | 3.900 | 4.050 | 1,439,060 | +0.10(+2.53%) |
Mar 22, 2011 | 4.000 | 4.000 | 3.900 | 3.950 | 267,932 | -0.12(-2.95%) |
Mar 21, 2011 | 4.040 | 4.070 | 4.040 | 4.070 | 243,401 | +0.10(+2.52%) |
Mar 18, 2011 | 3.900 | 3.970 | 3.880 | 3.970 | 331,037 | -0.01(-0.25%) |
Mar 17, 2011 | 3.900 | 3.980 | 3.850 | 3.980 | 805,466 | -0.02(-0.50%) |
Mar 16, 2011 | 4.090 | 4.100 | 3.990 | 4.000 | 292,691 | -0.16(-3.85%) |
Mar 15, 2011 | 4.000 | 4.240 | 3.950 | 4.160 | 591,615 | -0.24(-5.45%) |
Mar 14, 2011 | 4.380 | 4.460 | 4.330 | 4.400 | 168,132 | -0.06(-1.35%) |
Mar 11, 2011 | 4.360 | 4.530 | 4.360 | 4.460 | 231,806 | -0.09(-1.98%) |
Mar 10, 2011 | 4.680 | 4.680 | 4.500 | 4.550 | 452,783 | -0.21(-4.41%) |
Mar 09, 2011 | 4.710 | 4.780 | 4.690 | 4.760 | 584,223 | +0.18(+3.93%) |
Mar 08, 2011 | 4.530 | 4.600 | 4.470 | 4.580 | 300,247 | +0.04(+0.88%) |
Mar 07, 2011 | 4.520 | 4.540 | 4.390 | 4.540 | 258,392 | +0.14(+3.18%) |
Mar 04, 2011 | 4.480 | 4.480 | 4.310 | 4.400 | 437,391 | -0.30(-6.38%) |
Mar 03, 2011 | 4.550 | 4.760 | 4.550 | 4.700 | 1,052,058 | +0.27(+6.09%) |
Mar 02, 2011 | 4.270 | 4.450 | 4.240 | 4.430 | 1,309,019 | +0.46(+11.59%) |
Mar 01, 2011 | 3.990 | 4.000 | 3.920 | 3.970 | 1,523,301 | -0.08(-1.98%) |
Feb 28, 2011 | 4.050 | 4.070 | 4.010 | 4.050 | 323,687 | -0.03(-0.74%) |
Feb 25, 2011 | 4.030 | 4.080 | 3.960 | 4.080 | 389,587 | +0.10(+2.51%) |
Feb 24, 2011 | 3.840 | 4.020 | 3.820 | 3.980 | 564,770 | +0.14(+3.65%) |
Feb 23, 2011 | 3.920 | 3.920 | 3.810 | 3.840 | 594,532 | -0.15(-3.76%) |
Feb 22, 2011 | 4.060 | 4.250 | 3.970 | 3.990 | 865,354 | -0.30(-6.99%) |
Feb 18, 2011 | 4.250 | 4.320 | 4.250 | 4.290 | 374,375 | -0.13(-2.94%) |
Feb 17, 2011 | 4.330 | 4.440 | 4.330 | 4.420 | 357,121 | +0.09(+2.08%) |
Feb 16, 2011 | 4.340 | 4.350 | 4.280 | 4.330 | 871,178 | -0.08(-1.81%) |
Feb 15, 2011 | 4.440 | 4.450 | 4.380 | 4.410 | 344,654 | -0.20(-4.34%) |
Feb 14, 2011 | 4.550 | 4.610 | 4.550 | 4.610 | 417,864 | +0.08(+1.77%) |
Feb 11, 2011 | 4.400 | 4.560 | 4.400 | 4.530 | 639,913 | +0.13(+2.95%) |
Feb 10, 2011 | 4.420 | 4.430 | 4.350 | 4.400 | 681,688 | -0.20(-4.35%) |
Feb 09, 2011 | 4.690 | 4.690 | 4.580 | 4.600 | 508,004 | -0.22(-4.56%) |
Feb 08, 2011 | 4.770 | 4.840 | 4.760 | 4.820 | 356,891 | +0.00(+0.00%) |
Feb 07, 2011 | 4.830 | 4.830 | 4.780 | 4.820 | 376,476 | -0.12(-2.43%) |
Feb 04, 2011 | 4.870 | 4.970 | 4.870 | 4.940 | 125,131 | +0.06(+1.23%) |
Feb 03, 2011 | 4.940 | 4.940 | 4.850 | 4.880 | 193,705 | +0.03(+0.62%) |
Feb 02, 2011 | 4.900 | 4.930 | 4.840 | 4.850 | 315,997 | -0.01(-0.21%) |