Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.390 | 3.400 | 3.280 | 3.350 | 201,809 | -0.05(-1.47%) |
Apr 28, 2011 | 3.350 | 3.420 | 3.240 | 3.400 | 238,686 | +0.05(+1.49%) |
Apr 27, 2011 | 3.590 | 3.590 | 3.210 | 3.350 | 361,445 | -0.24(-6.69%) |
Apr 26, 2011 | 3.630 | 3.650 | 3.540 | 3.590 | 280,796 | -0.05(-1.37%) |
Apr 25, 2011 | 3.670 | 3.710 | 3.580 | 3.640 | 330,010 | +0.04(+1.11%) |
Apr 21, 2011 | 3.760 | 3.840 | 3.490 | 3.600 | 725,634 | -0.12(-3.23%) |
Apr 20, 2011 | 3.420 | 3.740 | 3.420 | 3.720 | 412,525 | +0.34(+10.06%) |
Apr 19, 2011 | 3.320 | 3.479 | 3.260 | 3.380 | 326,444 | +0.03(+0.90%) |
Apr 18, 2011 | 3.300 | 3.360 | 3.130 | 3.350 | 275,205 | +0.00(+0.00%) |
Apr 15, 2011 | 3.270 | 3.360 | 3.250 | 3.350 | 172,224 | +0.06(+1.82%) |
Apr 14, 2011 | 3.200 | 3.300 | 3.160 | 3.290 | 137,946 | +0.04(+1.23%) |
Apr 13, 2011 | 3.200 | 3.260 | 3.110 | 3.250 | 230,669 | +0.06(+1.88%) |
Apr 12, 2011 | 3.170 | 3.220 | 3.010 | 3.190 | 360,232 | -0.01(-0.31%) |
Apr 11, 2011 | 3.230 | 3.250 | 3.050 | 3.200 | 192,658 | -0.05(-1.54%) |
Apr 08, 2011 | 3.260 | 3.260 | 3.150 | 3.250 | 258,364 | +0.03(+0.93%) |
Apr 07, 2011 | 3.220 | 3.230 | 3.120 | 3.220 | 211,748 | +0.02(+0.63%) |
Apr 06, 2011 | 3.240 | 3.280 | 3.180 | 3.200 | 225,332 | +0.01(+0.31%) |
Apr 05, 2011 | 3.160 | 3.260 | 3.120 | 3.190 | 171,221 | -0.01(-0.31%) |
Apr 04, 2011 | 3.310 | 3.380 | 3.170 | 3.200 | 176,583 | -0.11(-3.32%) |
Apr 01, 2011 | 3.340 | 3.350 | 3.200 | 3.310 | 214,246 | +0.01(+0.30%) |
Mar 31, 2011 | 3.320 | 3.340 | 3.300 | 3.300 | 272,589 | +0.00(+0.00%) |
Mar 30, 2011 | 3.290 | 3.320 | 3.250 | 3.300 | 184,023 | +0.04(+1.23%) |
Mar 29, 2011 | 3.220 | 3.270 | 3.110 | 3.260 | 152,404 | +0.05(+1.56%) |
Mar 28, 2011 | 3.200 | 3.310 | 3.160 | 3.210 | 332,066 | +0.06(+1.90%) |
Mar 25, 2011 | 3.010 | 3.220 | 2.960 | 3.150 | 787,108 | +0.14(+4.65%) |
Mar 24, 2011 | 2.790 | 3.020 | 2.760 | 3.010 | 396,734 | +0.25(+9.06%) |
Mar 23, 2011 | 2.750 | 2.780 | 2.740 | 2.760 | 221,132 | +0.01(+0.36%) |
Mar 22, 2011 | 2.750 | 2.755 | 2.710 | 2.750 | 63,080 | +0.01(+0.36%) |
Mar 21, 2011 | 2.780 | 2.800 | 2.700 | 2.740 | 147,154 | +0.09(+3.40%) |
Mar 18, 2011 | 2.680 | 2.690 | 2.560 | 2.650 | 449,617 | -0.01(-0.38%) |
Mar 17, 2011 | 2.680 | 2.680 | 2.610 | 2.660 | 105,124 | +0.01(+0.38%) |
Mar 16, 2011 | 2.640 | 2.680 | 2.580 | 2.650 | 137,725 | -0.01(-0.38%) |
Mar 15, 2011 | 2.610 | 2.690 | 2.500 | 2.660 | 172,647 | -0.01(-0.37%) |
Mar 14, 2011 | 2.720 | 2.740 | 2.660 | 2.670 | 260,938 | -0.06(-2.20%) |
Mar 11, 2011 | 2.730 | 2.730 | 2.680 | 2.730 | 92,651 | +0.00(+0.00%) |
Mar 10, 2011 | 2.770 | 2.800 | 2.690 | 2.730 | 196,241 | -0.06(-2.15%) |
Mar 09, 2011 | 2.790 | 2.800 | 2.700 | 2.790 | 44,585 | +0.00(+0.00%) |
Mar 08, 2011 | 2.740 | 2.830 | 2.700 | 2.790 | 95,562 | +0.04(+1.45%) |
Mar 07, 2011 | 2.860 | 2.990 | 2.670 | 2.750 | 313,705 | -0.10(-3.51%) |
Mar 04, 2011 | 2.850 | 2.900 | 2.800 | 2.850 | 152,813 | +0.02(+0.71%) |
Mar 03, 2011 | 2.700 | 2.920 | 2.700 | 2.830 | 443,412 | +0.14(+5.20%) |
Mar 02, 2011 | 2.650 | 2.710 | 2.620 | 2.690 | 83,335 | +0.04(+1.51%) |
Mar 01, 2011 | 2.760 | 2.770 | 2.580 | 2.650 | 141,009 | -0.09(-3.28%) |
Feb 28, 2011 | 2.700 | 2.800 | 2.700 | 2.740 | 86,491 | +0.01(+0.37%) |
Feb 25, 2011 | 2.650 | 2.750 | 2.570 | 2.730 | 98,019 | +0.08(+3.02%) |
Feb 24, 2011 | 2.590 | 2.680 | 2.500 | 2.650 | 101,173 | +0.07(+2.71%) |
Feb 23, 2011 | 2.670 | 2.670 | 2.450 | 2.580 | 140,551 | -0.06(-2.27%) |
Feb 22, 2011 | 2.790 | 2.790 | 2.620 | 2.640 | 147,750 | -0.16(-5.71%) |
Feb 18, 2011 | 2.800 | 2.820 | 2.700 | 2.800 | 70,722 | +0.01(+0.36%) |
Feb 17, 2011 | 2.840 | 2.840 | 2.730 | 2.790 | 39,675 | -0.04(-1.41%) |
Feb 16, 2011 | 2.860 | 2.890 | 2.780 | 2.830 | 70,871 | -0.03(-1.05%) |
Feb 15, 2011 | 2.840 | 2.870 | 2.750 | 2.860 | 149,837 | +0.02(+0.70%) |
Feb 14, 2011 | 2.820 | 2.890 | 2.800 | 2.840 | 109,744 | +0.01(+0.35%) |
Feb 11, 2011 | 2.800 | 2.900 | 2.760 | 2.830 | 146,649 | +0.04(+1.43%) |
Feb 10, 2011 | 2.800 | 2.830 | 2.700 | 2.790 | 148,413 | +0.01(+0.36%) |
Feb 09, 2011 | 2.840 | 2.840 | 2.730 | 2.780 | 164,018 | -0.04(-1.42%) |
Feb 08, 2011 | 2.760 | 2.830 | 2.740 | 2.820 | 111,187 | +0.03(+1.08%) |
Feb 07, 2011 | 2.760 | 2.810 | 2.710 | 2.790 | 109,919 | +0.03(+1.09%) |
Feb 04, 2011 | 2.810 | 2.820 | 2.740 | 2.760 | 103,442 | -0.04(-1.43%) |
Feb 03, 2011 | 2.850 | 2.890 | 2.780 | 2.800 | 98,591 | -0.03(-1.06%) |
Feb 02, 2011 | 2.780 | 2.870 | 2.740 | 2.830 | 187,532 | +0.06(+2.17%) |