Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.200 | 3.210 | 3.050 | 3.090 | 196,459 | -0.10(-3.13%) |
Apr 28, 2011 | 3.160 | 3.230 | 3.120 | 3.190 | 126,481 | +0.01(+0.31%) |
Apr 27, 2011 | 3.200 | 3.250 | 3.150 | 3.180 | 223,849 | -0.01(-0.31%) |
Apr 26, 2011 | 3.120 | 3.250 | 3.120 | 3.190 | 222,881 | +0.07(+2.24%) |
Apr 25, 2011 | 3.130 | 3.190 | 3.100 | 3.120 | 132,830 | -0.05(-1.58%) |
Apr 21, 2011 | 3.250 | 3.260 | 3.110 | 3.170 | 216,866 | -0.04(-1.09%) |
Apr 20, 2011 | 3.100 | 3.210 | 3.020 | 3.205 | 984,471 | +0.16(+5.08%) |
Apr 19, 2011 | 2.880 | 3.120 | 2.880 | 3.050 | 378,855 | +0.20(+7.02%) |
Apr 18, 2011 | 3.000 | 3.060 | 2.840 | 2.850 | 788,377 | -0.17(-5.63%) |
Apr 15, 2011 | 3.130 | 3.175 | 3.020 | 3.020 | 312,067 | -0.11(-3.51%) |
Apr 14, 2011 | 3.050 | 3.160 | 3.050 | 3.130 | 115,323 | +0.04(+1.29%) |
Apr 13, 2011 | 3.260 | 3.300 | 3.090 | 3.090 | 261,291 | -0.16(-4.92%) |
Apr 12, 2011 | 3.090 | 3.300 | 3.050 | 3.250 | 300,455 | +0.14(+4.50%) |
Apr 11, 2011 | 3.030 | 3.120 | 3.020 | 3.110 | 141,854 | +0.07(+2.30%) |
Apr 08, 2011 | 3.150 | 3.150 | 3.000 | 3.040 | 230,796 | -0.09(-2.88%) |
Apr 07, 2011 | 3.200 | 3.200 | 3.130 | 3.130 | 144,077 | -0.07(-2.19%) |
Apr 06, 2011 | 3.210 | 3.280 | 3.125 | 3.200 | 269,237 | +0.00(+0.00%) |
Apr 05, 2011 | 3.190 | 3.250 | 3.150 | 3.200 | 188,649 | +0.01(+0.31%) |
Apr 04, 2011 | 3.190 | 3.290 | 3.160 | 3.190 | 212,126 | +0.01(+0.31%) |
Apr 01, 2011 | 3.220 | 3.250 | 3.080 | 3.180 | 306,263 | +0.00(+0.00%) |
Mar 31, 2011 | 3.370 | 3.400 | 3.140 | 3.180 | 430,498 | -0.19(-5.64%) |
Mar 30, 2011 | 3.430 | 3.480 | 3.320 | 3.370 | 1,233,330 | -0.03(-0.88%) |
Mar 29, 2011 | 3.260 | 3.440 | 3.260 | 3.400 | 619,536 | +0.17(+5.26%) |
Mar 28, 2011 | 3.320 | 3.320 | 3.210 | 3.230 | 155,280 | -0.07(-2.12%) |
Mar 25, 2011 | 3.290 | 3.340 | 3.220 | 3.300 | 196,281 | +0.02(+0.61%) |
Mar 24, 2011 | 3.280 | 3.350 | 3.260 | 3.280 | 209,173 | +0.01(+0.31%) |
Mar 23, 2011 | 3.380 | 3.400 | 3.250 | 3.270 | 200,950 | -0.13(-3.82%) |
Mar 22, 2011 | 3.190 | 3.450 | 3.165 | 3.400 | 437,516 | +0.22(+6.92%) |
Mar 21, 2011 | 3.165 | 3.180 | 3.090 | 3.180 | 145,592 | +0.07(+2.25%) |
Mar 18, 2011 | 3.100 | 3.110 | 3.020 | 3.110 | 226,310 | +0.06(+1.97%) |
Mar 17, 2011 | 3.150 | 3.180 | 3.030 | 3.050 | 235,558 | -0.04(-1.29%) |
Mar 16, 2011 | 3.040 | 3.110 | 3.040 | 3.090 | 304,155 | +0.05(+1.64%) |
Mar 15, 2011 | 2.900 | 3.060 | 2.880 | 3.040 | 250,153 | +0.04(+1.33%) |
Mar 14, 2011 | 3.040 | 3.060 | 2.950 | 3.000 | 223,279 | -0.10(-3.23%) |
Mar 11, 2011 | 3.000 | 3.110 | 2.970 | 3.100 | 435,006 | +0.10(+3.25%) |
Mar 10, 2011 | 3.100 | 3.120 | 2.970 | 3.002 | 383,006 | -0.13(-4.07%) |
Mar 09, 2011 | 3.160 | 3.190 | 3.120 | 3.130 | 183,354 | -0.03(-0.95%) |
Mar 08, 2011 | 3.150 | 3.210 | 3.095 | 3.160 | 365,422 | -0.01(-0.32%) |
Mar 07, 2011 | 3.250 | 3.305 | 3.135 | 3.170 | 532,587 | -0.13(-3.94%) |
Mar 04, 2011 | 3.110 | 3.380 | 2.950 | 3.300 | 1,078,430 | -0.14(-4.07%) |
Mar 03, 2011 | 3.400 | 3.440 | 3.360 | 3.440 | 172,102 | +0.08(+2.38%) |
Mar 02, 2011 | 3.410 | 3.410 | 3.340 | 3.360 | 247,324 | -0.04(-1.18%) |
Mar 01, 2011 | 3.440 | 3.440 | 3.380 | 3.400 | 282,933 | +0.01(+0.29%) |
Feb 28, 2011 | 3.380 | 3.500 | 3.280 | 3.390 | 477,955 | +0.08(+2.42%) |
Feb 25, 2011 | 3.330 | 3.340 | 3.290 | 3.310 | 183,281 | +0.01(+0.30%) |
Feb 24, 2011 | 3.290 | 3.360 | 3.260 | 3.300 | 201,285 | +0.03(+0.92%) |
Feb 23, 2011 | 3.320 | 3.330 | 3.200 | 3.270 | 213,134 | -0.05(-1.51%) |
Feb 22, 2011 | 3.370 | 3.380 | 3.310 | 3.320 | 280,240 | -0.09(-2.64%) |
Feb 18, 2011 | 3.360 | 3.430 | 3.350 | 3.410 | 170,445 | +0.07(+2.10%) |
Feb 17, 2011 | 3.360 | 3.390 | 3.320 | 3.340 | 203,904 | -0.02(-0.60%) |
Feb 16, 2011 | 3.420 | 3.420 | 3.250 | 3.360 | 581,166 | -0.06(-1.75%) |
Feb 15, 2011 | 3.420 | 3.460 | 3.330 | 3.420 | 133,137 | -0.03(-0.87%) |
Feb 14, 2011 | 3.430 | 3.490 | 3.430 | 3.450 | 117,087 | +0.03(+0.88%) |
Feb 11, 2011 | 3.430 | 3.480 | 3.400 | 3.420 | 425,984 | -0.02(-0.58%) |
Feb 10, 2011 | 3.520 | 3.530 | 3.360 | 3.440 | 348,025 | -0.10(-2.82%) |
Feb 09, 2011 | 3.670 | 3.670 | 3.510 | 3.540 | 191,445 | -0.14(-3.80%) |
Feb 08, 2011 | 3.670 | 3.680 | 3.590 | 3.680 | 215,984 | +0.02(+0.55%) |
Feb 07, 2011 | 3.650 | 3.700 | 3.580 | 3.660 | 263,343 | +0.00(+0.00%) |
Feb 04, 2011 | 3.660 | 3.670 | 3.590 | 3.660 | 160,112 | +0.01(+0.27%) |
Feb 03, 2011 | 3.520 | 3.660 | 3.490 | 3.650 | 243,511 | +0.11(+3.11%) |
Feb 02, 2011 | 3.510 | 3.620 | 3.460 | 3.540 | 404,620 | +0.00(+0.00%) |