Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.723 | 3.723 | 3.642 | 3.651 | 5,496 | -0.07(-1.85%) |
Apr 26, 2011 | 3.812 | 3.825 | 3.717 | 3.720 | 2,494 | -0.12(-3.15%) |
Apr 25, 2011 | 3.826 | 3.841 | 3.729 | 3.841 | 17,769 | +0.08(+2.09%) |
Apr 21, 2011 | 3.727 | 3.776 | 3.727 | 3.763 | 1,526 | +0.12(+3.23%) |
Apr 20, 2011 | 3.727 | 3.821 | 3.619 | 3.645 | 5,688 | -0.07(-1.94%) |
Apr 19, 2011 | 3.750 | 3.750 | 3.714 | 3.717 | 2,137 | -0.04(-1.05%) |
Apr 18, 2011 | 3.818 | 3.825 | 3.606 | 3.756 | 5,621 | +0.02(+0.61%) |
Apr 15, 2011 | 3.854 | 3.854 | 3.651 | 3.733 | 12,492 | -0.05(-1.38%) |
Apr 14, 2011 | 3.789 | 3.851 | 3.766 | 3.786 | 6,718 | +0.02(+0.52%) |
Apr 13, 2011 | 3.766 | 3.890 | 3.743 | 3.766 | 6,562 | -0.01(-0.35%) |
Apr 11, 2011 | 3.779 | 3.779 | 3.779 | 3.779 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.740 | 3.894 | 3.740 | 3.825 | 1,526 | +0.04(+0.95%) |
Apr 07, 2011 | 3.739 | 3.789 | 3.739 | 3.789 | 1,068 | -0.09(-2.20%) |
Apr 06, 2011 | 3.877 | 3.877 | 3.815 | 3.874 | 5,801 | +0.02(+0.60%) |
Apr 05, 2011 | 3.733 | 3.851 | 3.733 | 3.851 | 3,020 | +0.00(+0.00%) |
Apr 04, 2011 | 3.727 | 3.851 | 3.727 | 3.851 | 10,309 | +0.05(+1.29%) |
Apr 01, 2011 | 3.746 | 3.828 | 3.746 | 3.802 | 5,191 | +0.09(+2.29%) |
Mar 31, 2011 | 3.717 | 3.831 | 3.697 | 3.717 | 13,375 | +0.01(+0.18%) |
Mar 30, 2011 | 3.710 | 3.714 | 3.710 | 3.710 | 7,194 | -0.05(-1.31%) |
Mar 29, 2011 | 3.694 | 3.776 | 3.645 | 3.759 | 7,908 | +0.05(+1.41%) |
Mar 28, 2011 | 3.831 | 3.831 | 3.625 | 3.707 | 27,690 | -0.09(-2.50%) |
Mar 25, 2011 | 3.743 | 3.831 | 3.648 | 3.802 | 6,571 | +0.02(+0.52%) |
Mar 23, 2011 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.668 | 3.668 | 3.668 | 3.668 | 4,122 | -0.01(-0.27%) |
Mar 21, 2011 | 3.625 | 3.845 | 3.625 | 3.678 | 12,165 | +0.04(+1.08%) |
Mar 18, 2011 | 3.651 | 3.681 | 3.638 | 3.638 | 3,572 | +0.02(+0.54%) |
Mar 17, 2011 | 3.671 | 3.671 | 3.619 | 3.619 | 3,969 | -0.14(-3.83%) |
Mar 16, 2011 | 3.763 | 3.763 | 3.759 | 3.763 | 3,359 | +0.08(+2.13%) |
Mar 15, 2011 | 3.607 | 3.684 | 3.607 | 3.684 | 3,511 | +0.08(+2.09%) |
Mar 14, 2011 | 3.609 | 3.609 | 3.609 | 3.609 | 610 | -0.08(-2.22%) |
Mar 11, 2011 | 3.668 | 3.691 | 3.668 | 3.691 | 2,290 | +0.01(+0.18%) |
Mar 10, 2011 | 3.681 | 3.684 | 3.681 | 3.684 | 3,557 | +0.00(+0.00%) |
Mar 09, 2011 | 3.694 | 3.761 | 3.651 | 3.684 | 24,426 | +0.01(+0.22%) |
Mar 08, 2011 | 3.687 | 3.694 | 3.664 | 3.676 | 7,078 | -0.01(-0.22%) |
Mar 07, 2011 | 3.684 | 3.758 | 3.678 | 3.684 | 8,864 | -0.05(-1.32%) |
Mar 04, 2011 | 3.756 | 3.756 | 3.733 | 3.733 | 2,045 | +0.02(+0.44%) |
Mar 03, 2011 | 3.717 | 3.717 | 3.717 | 3.717 | 4,275 | -0.04(-1.13%) |
Mar 02, 2011 | 3.700 | 3.766 | 3.700 | 3.759 | 1,633 | +0.11(+2.96%) |
Mar 01, 2011 | 3.753 | 3.753 | 3.602 | 3.651 | 12,214 | +0.05(+1.36%) |
Feb 28, 2011 | 3.684 | 3.684 | 3.602 | 3.602 | 11,964 | -0.04(-1.08%) |
Feb 25, 2011 | 3.602 | 3.642 | 3.602 | 3.642 | 1,221 | -0.01(-0.18%) |
Feb 24, 2011 | 3.599 | 3.648 | 3.599 | 3.648 | 6,834 | +0.08(+2.20%) |
Feb 23, 2011 | 3.556 | 3.589 | 3.556 | 3.569 | 7,710 | +0.00(+0.00%) |
Feb 22, 2011 | 3.612 | 3.613 | 3.556 | 3.569 | 5,954 | +0.01(+0.37%) |
Feb 18, 2011 | 3.556 | 3.556 | 3.556 | 3.556 | 916 | +0.00(+0.00%) |
Feb 17, 2011 | 3.602 | 3.602 | 3.556 | 3.556 | 4,580 | +0.00(+0.00%) |
Feb 16, 2011 | 3.615 | 3.615 | 3.556 | 3.556 | 3,581 | -0.06(-1.63%) |
Feb 15, 2011 | 3.615 | 3.615 | 3.615 | 3.615 | 1,435 | +0.00(+0.00%) |
Feb 14, 2011 | 3.556 | 3.615 | 3.556 | 3.615 | 934 | +0.06(+1.61%) |
Feb 11, 2011 | 3.493 | 3.577 | 3.493 | 3.558 | 10,421 | +0.03(+0.92%) |
Feb 10, 2011 | 3.526 | 3.590 | 3.493 | 3.526 | 9,985 | -0.07(-1.89%) |
Feb 09, 2011 | 3.704 | 3.704 | 3.594 | 3.594 | 2,967 | -0.07(-1.94%) |
Feb 08, 2011 | 3.561 | 3.704 | 3.561 | 3.665 | 6,377 | +0.07(+2.07%) |
Feb 07, 2011 | 3.590 | 3.590 | 3.590 | 3.590 | 309 | -0.05(-1.25%) |
Feb 04, 2011 | 3.568 | 3.697 | 3.564 | 3.636 | 3,144 | +0.08(+2.27%) |
Feb 03, 2011 | 3.797 | 3.797 | 3.526 | 3.555 | 32,647 | +0.14(+3.97%) |
Feb 02, 2011 | 3.403 | 3.419 | 3.396 | 3.419 | 2,164 | +0.00(+0.09%) |