Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.450 | 3.500 | 3.430 | 3.500 | 900 | +0.09(+2.64%) |
Apr 28, 2011 | 3.500 | 3.500 | 3.355 | 3.410 | 28,354 | -0.08(-2.29%) |
Apr 27, 2011 | 3.520 | 3.590 | 3.440 | 3.490 | 19,257 | -0.01(-0.29%) |
Apr 26, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 13,694 | -0.02(-0.49%) |
Apr 25, 2011 | 3.500 | 3.519 | 3.410 | 3.517 | 41,702 | +0.04(+1.07%) |
Apr 21, 2011 | 3.410 | 3.480 | 3.360 | 3.480 | 34,259 | +0.07(+2.05%) |
Apr 20, 2011 | 3.520 | 3.560 | 3.110 | 3.410 | 81,177 | -0.07(-2.01%) |
Apr 19, 2011 | 3.430 | 3.500 | 3.430 | 3.480 | 33,825 | +0.05(+1.46%) |
Apr 18, 2011 | 3.380 | 3.490 | 3.370 | 3.430 | 6,367 | +0.00(+0.00%) |
Apr 15, 2011 | 3.440 | 3.510 | 3.400 | 3.430 | 25,538 | -0.02(-0.58%) |
Apr 14, 2011 | 3.500 | 3.500 | 3.420 | 3.450 | 28,100 | -0.00(-0.00%) |
Apr 13, 2011 | 3.505 | 3.520 | 3.330 | 3.450 | 38,367 | +0.02(+0.58%) |
Apr 12, 2011 | 3.500 | 3.500 | 3.381 | 3.430 | 16,540 | -0.06(-1.72%) |
Apr 11, 2011 | 3.370 | 3.490 | 3.370 | 3.490 | 15,275 | +0.15(+4.49%) |
Apr 08, 2011 | 3.320 | 3.390 | 3.320 | 3.340 | 13,005 | -0.01(-0.30%) |
Apr 07, 2011 | 3.350 | 3.450 | 3.280 | 3.350 | 25,287 | -0.06(-1.76%) |
Apr 06, 2011 | 3.280 | 3.480 | 3.280 | 3.410 | 8,174 | -0.06(-1.73%) |
Apr 05, 2011 | 3.410 | 3.490 | 3.340 | 3.470 | 19,843 | +0.01(+0.29%) |
Apr 04, 2011 | 3.470 | 3.490 | 3.331 | 3.460 | 35,592 | -0.01(-0.29%) |
Apr 01, 2011 | 3.510 | 3.580 | 3.450 | 3.470 | 21,007 | -0.11(-3.07%) |
Mar 31, 2011 | 3.540 | 3.580 | 3.490 | 3.580 | 47,479 | +0.04(+1.13%) |
Mar 30, 2011 | 3.540 | 3.551 | 3.490 | 3.540 | 15,884 | +0.05(+1.43%) |
Mar 29, 2011 | 3.550 | 3.550 | 3.480 | 3.490 | 2,350 | -0.01(-0.28%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.410 | 3.500 | 16,041 | -0.08(-2.23%) |
Mar 25, 2011 | 3.510 | 3.600 | 3.480 | 3.580 | 5,457 | +0.03(+0.85%) |
Mar 24, 2011 | 3.516 | 3.560 | 3.480 | 3.550 | 3,298 | +0.06(+1.72%) |
Mar 23, 2011 | 3.470 | 3.490 | 3.460 | 3.490 | 14,982 | +0.00(+0.00%) |
Mar 22, 2011 | 3.550 | 3.600 | 3.450 | 3.490 | 9,047 | -0.01(-0.29%) |
Mar 21, 2011 | 3.430 | 3.500 | 3.370 | 3.500 | 24,250 | +0.07(+2.04%) |
Mar 18, 2011 | 3.270 | 3.450 | 3.230 | 3.430 | 18,869 | +0.20(+6.19%) |
Mar 17, 2011 | 3.350 | 3.410 | 3.110 | 3.230 | 62,299 | -0.12(-3.58%) |
Mar 16, 2011 | 3.270 | 3.430 | 3.270 | 3.350 | 37,844 | +0.02(+0.60%) |
Mar 15, 2011 | 3.430 | 3.430 | 3.270 | 3.330 | 12,455 | -0.10(-2.92%) |
Mar 14, 2011 | 3.430 | 3.500 | 3.430 | 3.430 | 23,082 | -0.07(-2.00%) |
Mar 11, 2011 | 3.444 | 3.570 | 3.444 | 3.500 | 8,183 | -0.04(-1.13%) |
Mar 10, 2011 | 3.550 | 3.570 | 3.450 | 3.540 | 17,311 | -0.01(-0.34%) |
Mar 09, 2011 | 3.650 | 3.650 | 3.491 | 3.552 | 5,310 | -0.07(-1.88%) |
Mar 08, 2011 | 3.520 | 3.680 | 3.500 | 3.620 | 32,525 | +0.05(+1.40%) |
Mar 07, 2011 | 3.550 | 3.680 | 3.410 | 3.570 | 70,096 | -0.10(-2.73%) |
Mar 04, 2011 | 3.700 | 3.740 | 3.480 | 3.670 | 10,840 | -0.05(-1.34%) |
Mar 03, 2011 | 3.660 | 3.750 | 3.650 | 3.720 | 49,774 | +0.03(+0.81%) |
Mar 02, 2011 | 3.720 | 3.750 | 3.600 | 3.690 | 36,214 | -0.02(-0.54%) |
Mar 01, 2011 | 3.680 | 3.740 | 3.680 | 3.710 | 37,158 | +0.04(+1.09%) |
Feb 28, 2011 | 3.730 | 3.750 | 3.650 | 3.670 | 74,108 | -0.08(-2.13%) |
Feb 25, 2011 | 3.760 | 3.830 | 3.710 | 3.750 | 31,401 | +0.05(+1.35%) |
Feb 24, 2011 | 3.720 | 3.803 | 3.700 | 3.700 | 49,300 | -0.05(-1.33%) |
Feb 23, 2011 | 3.850 | 3.890 | 3.600 | 3.750 | 33,237 | -0.07(-1.83%) |
Feb 22, 2011 | 3.840 | 3.840 | 3.800 | 3.820 | 36,268 | -0.12(-3.04%) |
Feb 18, 2011 | 3.940 | 3.990 | 3.850 | 3.940 | 17,254 | -0.04(-1.01%) |
Feb 17, 2011 | 3.950 | 3.980 | 3.880 | 3.980 | 18,243 | +0.04(+1.02%) |
Feb 16, 2011 | 3.910 | 3.950 | 3.850 | 3.940 | 56,855 | +0.05(+1.29%) |
Feb 15, 2011 | 3.900 | 3.900 | 3.850 | 3.890 | 45,851 | -0.01(-0.26%) |
Feb 14, 2011 | 3.890 | 3.910 | 3.830 | 3.900 | 25,810 | +0.03(+0.78%) |
Feb 11, 2011 | 3.850 | 3.930 | 3.820 | 3.870 | 22,669 | -0.03(-0.77%) |
Feb 10, 2011 | 3.880 | 3.930 | 3.800 | 3.900 | 18,233 | -0.05(-1.27%) |
Feb 09, 2011 | 3.960 | 4.050 | 3.830 | 3.950 | 89,238 | +0.01(+0.13%) |
Feb 08, 2011 | 3.900 | 3.945 | 3.860 | 3.945 | 124,633 | +0.04(+1.15%) |
Feb 07, 2011 | 3.840 | 3.900 | 3.840 | 3.900 | 17,389 | +0.06(+1.56%) |
Feb 04, 2011 | 3.840 | 3.900 | 3.800 | 3.840 | 41,203 | -0.02(-0.52%) |
Feb 03, 2011 | 3.800 | 3.860 | 3.730 | 3.860 | 17,296 | +0.02(+0.52%) |
Feb 02, 2011 | 3.860 | 3.860 | 3.800 | 3.840 | 16,856 | -0.03(-0.78%) |