Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.815 | 3.821 | 3.751 | 3.777 | 207,808 | -0.03(-0.67%) |
Apr 28, 2011 | 3.725 | 3.802 | 3.719 | 3.802 | 147,233 | +0.08(+2.06%) |
Apr 27, 2011 | 3.757 | 3.777 | 3.706 | 3.725 | 183,079 | -0.03(-0.85%) |
Apr 26, 2011 | 3.668 | 3.789 | 3.668 | 3.757 | 263,327 | +0.11(+2.98%) |
Apr 25, 2011 | 3.642 | 3.700 | 3.623 | 3.649 | 280,146 | +0.04(+1.24%) |
Apr 21, 2011 | 3.706 | 3.706 | 3.591 | 3.604 | 2,039,031 | -0.08(-2.09%) |
Apr 20, 2011 | 3.623 | 3.681 | 3.565 | 3.681 | 263,758 | +0.13(+3.60%) |
Apr 19, 2011 | 3.623 | 3.681 | 3.540 | 3.553 | 320,788 | -0.05(-1.42%) |
Apr 18, 2011 | 3.655 | 3.700 | 3.591 | 3.604 | 222,504 | -0.10(-2.76%) |
Apr 15, 2011 | 3.693 | 3.713 | 3.681 | 3.706 | 366,646 | +0.00(+0.00%) |
Apr 14, 2011 | 3.655 | 3.719 | 3.642 | 3.706 | 278,649 | +0.01(+0.35%) |
Apr 13, 2011 | 3.764 | 3.777 | 3.636 | 3.693 | 442,144 | -0.05(-1.37%) |
Apr 12, 2011 | 3.725 | 3.809 | 3.719 | 3.745 | 292,311 | +0.00(+0.00%) |
Apr 11, 2011 | 3.809 | 3.841 | 3.725 | 3.745 | 307,719 | -0.04(-1.18%) |
Apr 08, 2011 | 3.905 | 3.917 | 3.783 | 3.789 | 276,735 | -0.09(-2.31%) |
Apr 07, 2011 | 3.943 | 3.956 | 3.841 | 3.879 | 485,812 | -0.07(-1.78%) |
Apr 06, 2011 | 3.956 | 4.007 | 3.937 | 3.949 | 312,748 | +0.01(+0.16%) |
Apr 05, 2011 | 3.924 | 4.013 | 3.898 | 3.943 | 380,015 | +0.01(+0.16%) |
Apr 04, 2011 | 3.905 | 3.949 | 3.892 | 3.937 | 833,830 | +0.05(+1.32%) |
Apr 01, 2011 | 3.879 | 3.969 | 3.860 | 3.885 | 1,044,471 | +0.03(+0.66%) |
Mar 31, 2011 | 3.777 | 3.879 | 3.757 | 3.860 | 516,999 | +0.08(+2.20%) |
Mar 30, 2011 | 3.777 | 3.777 | 3.777 | 3.777 | 244,286 | +0.03(+0.68%) |
Mar 29, 2011 | 3.757 | 3.777 | 3.725 | 3.751 | 258,107 | +0.00(+0.00%) |
Mar 28, 2011 | 3.783 | 3.783 | 3.719 | 3.751 | 276,806 | +0.00(+0.00%) |
Mar 25, 2011 | 3.725 | 3.757 | 3.700 | 3.751 | 176,774 | +0.04(+1.03%) |
Mar 24, 2011 | 3.706 | 3.745 | 3.674 | 3.713 | 227,465 | +0.03(+0.69%) |
Mar 23, 2011 | 3.745 | 3.745 | 3.649 | 3.687 | 318,947 | -0.08(-2.04%) |
Mar 22, 2011 | 3.585 | 3.789 | 3.585 | 3.764 | 310,897 | +0.18(+5.00%) |
Mar 21, 2011 | 3.521 | 3.617 | 3.521 | 3.585 | 933,537 | +0.09(+2.56%) |
Mar 18, 2011 | 3.425 | 3.501 | 3.412 | 3.495 | 2,459,724 | +0.09(+2.63%) |
Mar 17, 2011 | 3.425 | 3.437 | 3.367 | 3.405 | 350,719 | +0.03(+0.95%) |
Mar 16, 2011 | 3.431 | 3.437 | 3.367 | 3.373 | 489,057 | -0.07(-2.04%) |
Mar 15, 2011 | 3.431 | 3.533 | 3.399 | 3.444 | 828,339 | -0.09(-2.54%) |
Mar 14, 2011 | 3.553 | 3.565 | 3.495 | 3.533 | 223,074 | -0.05(-1.43%) |
Mar 11, 2011 | 3.649 | 3.649 | 3.565 | 3.585 | 547,713 | -0.06(-1.75%) |
Mar 10, 2011 | 3.661 | 3.693 | 3.617 | 3.649 | 550,563 | -0.06(-1.72%) |
Mar 09, 2011 | 3.770 | 3.770 | 3.681 | 3.713 | 426,598 | -0.06(-1.53%) |
Mar 08, 2011 | 3.700 | 3.796 | 3.700 | 3.770 | 856,442 | +0.06(+1.55%) |
Mar 07, 2011 | 3.815 | 3.815 | 3.681 | 3.713 | 561,353 | -0.10(-2.52%) |
Mar 04, 2011 | 3.853 | 3.885 | 3.738 | 3.809 | 599,973 | -0.04(-1.16%) |
Mar 03, 2011 | 3.911 | 3.917 | 3.834 | 3.853 | 1,667,628 | +0.06(+1.52%) |
Mar 02, 2011 | 3.815 | 3.873 | 3.777 | 3.796 | 422,922 | -0.02(-0.50%) |
Mar 01, 2011 | 3.892 | 3.892 | 3.796 | 3.815 | 341,361 | -0.06(-1.65%) |
Feb 28, 2011 | 3.789 | 3.885 | 3.770 | 3.879 | 583,638 | +0.11(+2.89%) |
Feb 25, 2011 | 3.693 | 3.777 | 3.655 | 3.770 | 447,178 | +0.10(+2.79%) |
Feb 24, 2011 | 3.617 | 3.777 | 3.610 | 3.668 | 549,622 | +0.04(+1.24%) |
Feb 23, 2011 | 3.777 | 3.802 | 3.623 | 3.623 | 400,965 | -0.15(-4.07%) |
Feb 22, 2011 | 3.853 | 3.892 | 3.764 | 3.777 | 262,527 | -0.11(-2.80%) |
Feb 18, 2011 | 3.988 | 3.988 | 3.866 | 3.885 | 415,107 | -0.10(-2.41%) |
Feb 17, 2011 | 3.962 | 4.001 | 3.924 | 3.981 | 203,305 | +0.01(+0.32%) |
Feb 16, 2011 | 3.892 | 3.969 | 3.892 | 3.969 | 369,764 | +0.11(+2.82%) |
Feb 15, 2011 | 3.847 | 3.937 | 3.841 | 3.860 | 432,424 | -0.01(-0.17%) |
Feb 14, 2011 | 3.885 | 3.898 | 3.821 | 3.866 | 224,621 | -0.03(-0.66%) |
Feb 11, 2011 | 3.815 | 3.892 | 3.777 | 3.892 | 188,753 | +0.05(+1.33%) |
Feb 10, 2011 | 3.828 | 3.885 | 3.796 | 3.841 | 209,053 | -0.01(-0.33%) |
Feb 09, 2011 | 3.937 | 3.953 | 3.745 | 3.853 | 443,660 | -0.06(-1.47%) |
Feb 08, 2011 | 3.962 | 3.962 | 3.898 | 3.911 | 175,275 | -0.06(-1.59%) |
Feb 07, 2011 | 3.898 | 4.006 | 3.898 | 3.974 | 243,377 | +0.08(+1.94%) |
Feb 04, 2011 | 3.911 | 3.917 | 3.829 | 3.898 | 238,975 | +0.01(+0.16%) |
Feb 03, 2011 | 3.880 | 3.911 | 3.848 | 3.892 | 296,610 | +0.01(+0.33%) |
Feb 02, 2011 | 3.867 | 3.886 | 3.842 | 3.880 | 212,877 | +0.00(+0.00%) |