Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.008 | 4.033 | 3.977 | 4.021 | 2,984,713 | +0.01(+0.31%) |
Apr 28, 2011 | 4.008 | 4.008 | 3.933 | 4.008 | 3,631,469 | +0.02(+0.47%) |
Apr 27, 2011 | 3.971 | 4.002 | 3.927 | 3.989 | 2,281,171 | +0.02(+0.47%) |
Apr 26, 2011 | 3.914 | 3.977 | 3.908 | 3.971 | 4,486,028 | +0.09(+2.42%) |
Apr 25, 2011 | 3.933 | 3.958 | 3.858 | 3.877 | 2,772,055 | -0.06(-1.43%) |
Apr 21, 2011 | 3.933 | 3.958 | 3.902 | 3.933 | 4,676,725 | +0.03(+0.80%) |
Apr 20, 2011 | 3.952 | 3.964 | 3.883 | 3.902 | 3,941,735 | -0.02(-0.48%) |
Apr 19, 2011 | 3.927 | 3.977 | 3.902 | 3.920 | 2,672,866 | +0.00(+0.00%) |
Apr 18, 2011 | 3.883 | 3.939 | 3.776 | 3.920 | 2,416,795 | +0.01(+0.16%) |
Apr 15, 2011 | 3.852 | 3.952 | 3.839 | 3.914 | 4,396,138 | +0.04(+0.97%) |
Apr 14, 2011 | 3.826 | 3.877 | 3.808 | 3.877 | 1,863,145 | +0.04(+1.14%) |
Apr 13, 2011 | 3.852 | 3.883 | 3.833 | 3.833 | 4,222,965 | -0.01(-0.33%) |
Apr 12, 2011 | 3.877 | 3.895 | 3.820 | 3.845 | 2,407,296 | -0.06(-1.60%) |
Apr 11, 2011 | 3.883 | 3.971 | 3.877 | 3.908 | 3,632,874 | +0.05(+1.30%) |
Apr 08, 2011 | 3.945 | 3.952 | 3.820 | 3.858 | 2,498,053 | -0.06(-1.60%) |
Apr 07, 2011 | 3.952 | 3.952 | 3.837 | 3.920 | 3,513,608 | -0.02(-0.48%) |
Apr 06, 2011 | 3.877 | 3.952 | 3.858 | 3.939 | 9,073,159 | +0.06(+1.45%) |
Apr 05, 2011 | 3.808 | 3.927 | 3.758 | 3.883 | 4,811,256 | +0.09(+2.31%) |
Apr 04, 2011 | 3.720 | 3.814 | 3.708 | 3.795 | 8,207,024 | +0.09(+2.36%) |
Apr 01, 2011 | 3.632 | 3.708 | 3.614 | 3.708 | 4,909,337 | +0.08(+2.07%) |
Mar 31, 2011 | 3.513 | 3.632 | 3.507 | 3.632 | 4,673,019 | +0.11(+3.02%) |
Mar 30, 2011 | 3.526 | 3.538 | 3.501 | 3.526 | 2,592,993 | +0.01(+0.36%) |
Mar 29, 2011 | 3.463 | 3.526 | 3.463 | 3.513 | 2,399,035 | +0.06(+1.81%) |
Mar 28, 2011 | 3.476 | 3.488 | 3.451 | 3.451 | 1,010,434 | -0.01(-0.36%) |
Mar 25, 2011 | 3.532 | 3.532 | 3.457 | 3.463 | 3,018,277 | -0.06(-1.78%) |
Mar 24, 2011 | 3.488 | 3.526 | 3.444 | 3.526 | 2,302,485 | +0.04(+1.08%) |
Mar 23, 2011 | 3.451 | 3.495 | 3.407 | 3.488 | 2,250,165 | +0.05(+1.46%) |
Mar 22, 2011 | 3.463 | 3.507 | 3.413 | 3.438 | 3,453,066 | -0.03(-0.72%) |
Mar 21, 2011 | 3.451 | 3.501 | 3.419 | 3.463 | 3,122,347 | -0.01(-0.18%) |
Mar 18, 2011 | 3.413 | 3.482 | 3.388 | 3.470 | 3,870,708 | +0.08(+2.40%) |
Mar 17, 2011 | 3.382 | 3.438 | 3.369 | 3.388 | 5,661,303 | +0.02(+0.56%) |
Mar 16, 2011 | 3.432 | 3.463 | 3.357 | 3.369 | 5,954,235 | -0.06(-1.65%) |
Mar 15, 2011 | 3.394 | 3.444 | 3.382 | 3.426 | 2,342,383 | -0.04(-1.08%) |
Mar 14, 2011 | 3.413 | 3.476 | 3.401 | 3.463 | 3,038,021 | +0.01(+0.18%) |
Mar 11, 2011 | 3.444 | 3.482 | 3.394 | 3.457 | 3,248,158 | +0.01(+0.18%) |
Mar 10, 2011 | 3.457 | 3.495 | 3.419 | 3.451 | 5,373,042 | -0.06(-1.61%) |
Mar 09, 2011 | 3.513 | 3.563 | 3.482 | 3.507 | 3,526,647 | -0.05(-1.41%) |
Mar 08, 2011 | 3.557 | 3.582 | 3.507 | 3.557 | 3,304,164 | +0.01(+0.35%) |
Mar 07, 2011 | 3.557 | 3.601 | 3.476 | 3.545 | 4,022,599 | -0.01(-0.18%) |
Mar 04, 2011 | 3.695 | 3.695 | 3.538 | 3.551 | 3,978,830 | -0.08(-2.07%) |
Mar 03, 2011 | 3.571 | 3.626 | 3.553 | 3.626 | 8,563,541 | +0.08(+2.24%) |
Mar 02, 2011 | 3.431 | 3.553 | 3.425 | 3.547 | 9,439,557 | +0.13(+3.75%) |
Mar 01, 2011 | 3.419 | 3.461 | 3.351 | 3.419 | 13,385,697 | +0.03(+0.90%) |
Feb 28, 2011 | 3.174 | 3.538 | 3.168 | 3.388 | 24,637,432 | +0.42(+14.20%) |
Feb 25, 2011 | 2.942 | 3.058 | 2.924 | 2.967 | 6,561,156 | +0.05(+1.67%) |
Feb 24, 2011 | 2.924 | 2.955 | 2.904 | 2.918 | 5,578,989 | +0.01(+0.42%) |
Feb 23, 2011 | 2.948 | 2.955 | 2.900 | 2.906 | 8,389,420 | +0.04(+1.49%) |
Feb 22, 2011 | 3.003 | 3.010 | 2.845 | 2.863 | 9,825,865 | -0.14(-4.77%) |
Feb 18, 2011 | 3.046 | 3.064 | 3.003 | 3.006 | 4,705,922 | -0.02(-0.51%) |
Feb 17, 2011 | 3.064 | 3.089 | 2.991 | 3.022 | 7,368,688 | -0.05(-1.59%) |
Feb 16, 2011 | 3.235 | 3.284 | 3.052 | 3.071 | 11,386,105 | -0.25(-7.54%) |
Feb 15, 2011 | 3.419 | 3.419 | 3.309 | 3.321 | 5,508,175 | -0.01(-0.37%) |
Feb 14, 2011 | 3.284 | 3.419 | 3.260 | 3.333 | 9,331,421 | +0.16(+5.00%) |
Feb 11, 2011 | 3.052 | 3.180 | 3.040 | 3.174 | 4,838,355 | +0.15(+4.84%) |
Feb 10, 2011 | 3.010 | 3.083 | 2.997 | 3.028 | 2,665,963 | +0.02(+0.61%) |
Feb 09, 2011 | 3.040 | 3.046 | 3.003 | 3.010 | 2,191,706 | -0.03(-0.90%) |
Feb 08, 2011 | 3.028 | 3.046 | 3.010 | 3.037 | 1,777,812 | +0.02(+0.71%) |
Feb 07, 2011 | 3.034 | 3.052 | 3.003 | 3.016 | 2,185,430 | +0.01(+0.41%) |
Feb 04, 2011 | 3.010 | 3.034 | 2.997 | 3.003 | 1,718,137 | +0.00(+0.00%) |
Feb 03, 2011 | 2.997 | 3.071 | 2.991 | 3.003 | 3,262,240 | +0.02(+0.51%) |
Feb 02, 2011 | 3.077 | 3.083 | 2.979 | 2.988 | 2,614,790 | -0.08(-2.68%) |