Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.006 | 4.006 | 3.918 | 3.929 | 5,108 | -0.07(-1.85%) |
Apr 26, 2011 | 4.102 | 4.116 | 3.999 | 4.003 | 2,318 | -0.13(-3.15%) |
Apr 25, 2011 | 4.116 | 4.133 | 4.012 | 4.133 | 16,513 | +0.08(+2.09%) |
Apr 21, 2011 | 4.010 | 4.063 | 4.010 | 4.049 | 1,418 | +0.13(+3.23%) |
Apr 20, 2011 | 4.010 | 4.111 | 3.894 | 3.922 | 5,287 | -0.08(-1.94%) |
Apr 19, 2011 | 4.035 | 4.035 | 3.996 | 3.999 | 1,986 | -0.04(-1.05%) |
Apr 18, 2011 | 4.109 | 4.116 | 3.880 | 4.042 | 5,224 | +0.02(+0.61%) |
Apr 15, 2011 | 4.147 | 4.147 | 3.929 | 4.017 | 11,610 | -0.06(-1.38%) |
Apr 14, 2011 | 4.077 | 4.144 | 4.052 | 4.073 | 6,243 | +0.02(+0.52%) |
Apr 13, 2011 | 4.052 | 4.186 | 4.028 | 4.052 | 6,098 | -0.01(-0.35%) |
Apr 11, 2011 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.024 | 4.190 | 4.024 | 4.116 | 1,418 | +0.04(+0.95%) |
Apr 07, 2011 | 4.023 | 4.077 | 4.023 | 4.077 | 993 | -0.09(-2.20%) |
Apr 06, 2011 | 4.172 | 4.172 | 4.105 | 4.169 | 5,392 | +0.02(+0.60%) |
Apr 05, 2011 | 4.017 | 4.144 | 4.017 | 4.144 | 2,806 | +0.00(+0.00%) |
Apr 04, 2011 | 4.010 | 4.144 | 4.010 | 4.144 | 9,580 | +0.05(+1.29%) |
Apr 01, 2011 | 4.031 | 4.119 | 4.031 | 4.091 | 4,824 | +0.09(+2.29%) |
Mar 31, 2011 | 3.999 | 4.123 | 3.978 | 3.999 | 12,430 | +0.01(+0.18%) |
Mar 30, 2011 | 3.992 | 3.996 | 3.992 | 3.992 | 6,686 | -0.05(-1.31%) |
Mar 29, 2011 | 3.975 | 4.063 | 3.922 | 4.045 | 7,350 | +0.06(+1.41%) |
Mar 28, 2011 | 4.123 | 4.123 | 3.901 | 3.989 | 25,734 | -0.10(-2.50%) |
Mar 25, 2011 | 4.028 | 4.123 | 3.925 | 4.091 | 6,107 | +0.02(+0.52%) |
Mar 23, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 3,831 | -0.01(-0.27%) |
Mar 21, 2011 | 3.901 | 4.137 | 3.901 | 3.957 | 11,306 | +0.04(+1.08%) |
Mar 18, 2011 | 3.929 | 3.961 | 3.915 | 3.915 | 3,320 | +0.02(+0.54%) |
Mar 17, 2011 | 3.950 | 3.950 | 3.894 | 3.894 | 3,689 | -0.16(-3.83%) |
Mar 16, 2011 | 4.049 | 4.049 | 4.045 | 4.049 | 3,121 | +0.08(+2.13%) |
Mar 15, 2011 | 3.881 | 3.964 | 3.881 | 3.964 | 3,263 | +0.08(+2.09%) |
Mar 14, 2011 | 3.883 | 3.883 | 3.883 | 3.883 | 567 | -0.09(-2.22%) |
Mar 11, 2011 | 3.947 | 3.971 | 3.947 | 3.971 | 2,128 | +0.01(+0.18%) |
Mar 10, 2011 | 3.961 | 3.964 | 3.961 | 3.964 | 3,306 | +0.00(+0.00%) |
Mar 09, 2011 | 3.975 | 4.047 | 3.929 | 3.964 | 22,700 | +0.01(+0.22%) |
Mar 08, 2011 | 3.968 | 3.975 | 3.943 | 3.955 | 6,578 | -0.01(-0.22%) |
Mar 07, 2011 | 3.964 | 4.043 | 3.957 | 3.964 | 8,238 | -0.05(-1.32%) |
Mar 04, 2011 | 4.042 | 4.042 | 4.017 | 4.017 | 1,901 | +0.02(+0.44%) |
Mar 03, 2011 | 3.999 | 3.999 | 3.999 | 3.999 | 3,973 | -0.05(-1.13%) |
Mar 02, 2011 | 3.982 | 4.052 | 3.982 | 4.045 | 1,518 | +0.12(+2.96%) |
Mar 01, 2011 | 4.038 | 4.038 | 3.876 | 3.929 | 11,351 | +0.05(+1.36%) |
Feb 28, 2011 | 3.964 | 3.964 | 3.876 | 3.876 | 11,119 | -0.04(-1.08%) |
Feb 25, 2011 | 3.876 | 3.918 | 3.876 | 3.918 | 1,135 | -0.01(-0.18%) |
Feb 24, 2011 | 3.873 | 3.925 | 3.873 | 3.925 | 6,351 | +0.08(+2.20%) |
Feb 23, 2011 | 3.827 | 3.862 | 3.827 | 3.841 | 7,165 | +0.00(+0.00%) |
Feb 22, 2011 | 3.887 | 3.888 | 3.827 | 3.841 | 5,533 | +0.01(+0.37%) |
Feb 18, 2011 | 3.827 | 3.827 | 3.827 | 3.827 | 851 | +0.00(+0.00%) |
Feb 17, 2011 | 3.876 | 3.876 | 3.827 | 3.827 | 4,256 | +0.00(+0.00%) |
Feb 16, 2011 | 3.890 | 3.890 | 3.827 | 3.827 | 3,328 | -0.06(-1.63%) |
Feb 15, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 1,333 | +0.00(+0.00%) |
Feb 14, 2011 | 3.827 | 3.890 | 3.827 | 3.890 | 868 | +0.04(+0.98%) |
Feb 11, 2011 | 3.782 | 3.873 | 3.782 | 3.852 | 9,625 | +0.04(+0.92%) |
Feb 10, 2011 | 3.817 | 3.887 | 3.782 | 3.817 | 9,223 | -0.07(-1.89%) |
Feb 09, 2011 | 4.010 | 4.010 | 3.891 | 3.891 | 2,741 | -0.08(-1.94%) |
Feb 08, 2011 | 3.856 | 4.010 | 3.856 | 3.968 | 5,890 | +0.08(+2.07%) |
Feb 07, 2011 | 3.887 | 3.887 | 3.887 | 3.887 | 285 | -0.05(-1.25%) |
Feb 04, 2011 | 3.863 | 4.003 | 3.859 | 3.936 | 2,904 | +0.09(+2.27%) |
Feb 03, 2011 | 4.111 | 4.111 | 3.817 | 3.849 | 30,153 | +0.15(+3.97%) |
Feb 02, 2011 | 3.684 | 3.702 | 3.677 | 3.702 | 1,998 | +0.00(+0.09%) |