Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.813 | 3.820 | 3.802 | 3.805 | 454,085 | -0.01(-0.38%) |
Apr 28, 2011 | 3.813 | 3.820 | 3.795 | 3.820 | 392,779 | +0.00(+0.00%) |
Apr 27, 2011 | 3.805 | 3.820 | 3.795 | 3.820 | 486,072 | +0.01(+0.29%) |
Apr 26, 2011 | 3.798 | 3.813 | 3.787 | 3.809 | 718,873 | +0.01(+0.29%) |
Apr 25, 2011 | 3.795 | 3.805 | 3.784 | 3.798 | 505,943 | -0.01(-0.19%) |
Apr 21, 2011 | 3.792 | 3.809 | 3.784 | 3.805 | 455,010 | +0.03(+0.68%) |
Apr 20, 2011 | 3.776 | 3.795 | 3.772 | 3.780 | 572,042 | +0.00(+0.10%) |
Apr 19, 2011 | 3.769 | 3.776 | 3.754 | 3.776 | 425,909 | +0.02(+0.49%) |
Apr 18, 2011 | 3.743 | 3.760 | 3.743 | 3.758 | 323,336 | +0.00(+0.10%) |
Apr 15, 2011 | 3.765 | 3.769 | 3.740 | 3.754 | 488,096 | -0.01(-0.39%) |
Apr 14, 2011 | 3.758 | 3.775 | 3.758 | 3.769 | 480,159 | -0.01(-0.19%) |
Apr 13, 2011 | 3.780 | 3.780 | 3.740 | 3.776 | 587,930 | +0.03(+0.78%) |
Apr 12, 2011 | 3.751 | 3.758 | 3.707 | 3.747 | 531,525 | -0.02(-0.58%) |
Apr 11, 2011 | 3.754 | 3.772 | 3.751 | 3.769 | 952,757 | -0.01(-0.19%) |
Apr 08, 2011 | 3.780 | 3.784 | 3.754 | 3.776 | 355,080 | -0.01(-0.39%) |
Apr 07, 2011 | 3.754 | 3.791 | 3.749 | 3.791 | 442,487 | +0.04(+1.08%) |
Apr 06, 2011 | 3.740 | 3.754 | 3.732 | 3.751 | 436,806 | +0.02(+0.59%) |
Apr 05, 2011 | 3.747 | 3.754 | 3.729 | 3.729 | 424,995 | -0.03(-0.68%) |
Apr 04, 2011 | 3.761 | 3.761 | 3.725 | 3.754 | 672,754 | +0.00(+0.00%) |
Apr 01, 2011 | 3.740 | 3.754 | 3.729 | 3.754 | 391,189 | +0.01(+0.39%) |
Mar 31, 2011 | 3.725 | 3.740 | 3.688 | 3.740 | 525,691 | +0.01(+0.20%) |
Mar 30, 2011 | 3.758 | 3.761 | 3.725 | 3.732 | 394,268 | -0.02(-0.49%) |
Mar 29, 2011 | 3.740 | 3.758 | 3.740 | 3.751 | 305,541 | +0.01(+0.20%) |
Mar 28, 2011 | 3.732 | 3.761 | 3.732 | 3.743 | 406,826 | +0.01(+0.20%) |
Mar 25, 2011 | 3.732 | 3.743 | 3.718 | 3.736 | 303,509 | +0.00(+0.00%) |
Mar 24, 2011 | 3.743 | 3.751 | 3.729 | 3.736 | 327,007 | -0.01(-0.20%) |
Mar 23, 2011 | 3.736 | 3.751 | 3.703 | 3.743 | 684,521 | +0.01(+0.39%) |
Mar 22, 2011 | 3.703 | 3.729 | 3.685 | 3.729 | 399,044 | +0.02(+0.49%) |
Mar 21, 2011 | 3.697 | 3.710 | 3.670 | 3.710 | 671,712 | +0.02(+0.50%) |
Mar 18, 2011 | 3.692 | 3.699 | 3.652 | 3.692 | 471,397 | +0.01(+0.20%) |
Mar 17, 2011 | 3.633 | 3.685 | 3.633 | 3.685 | 471,768 | +0.05(+1.31%) |
Mar 16, 2011 | 3.681 | 3.685 | 3.622 | 3.637 | 484,302 | -0.04(-1.00%) |
Mar 15, 2011 | 3.652 | 3.677 | 3.644 | 3.674 | 582,377 | -0.01(-0.30%) |
Mar 14, 2011 | 3.674 | 3.703 | 3.663 | 3.685 | 459,688 | +0.01(+0.30%) |
Mar 11, 2011 | 3.703 | 3.710 | 3.666 | 3.674 | 441,625 | -0.05(-1.38%) |
Mar 10, 2011 | 3.714 | 3.729 | 3.685 | 3.725 | 638,822 | +0.01(+0.30%) |
Mar 09, 2011 | 3.736 | 3.740 | 3.707 | 3.714 | 615,482 | -0.03(-0.88%) |
Mar 08, 2011 | 3.740 | 3.747 | 3.703 | 3.747 | 524,044 | +0.02(+0.59%) |
Mar 07, 2011 | 3.714 | 3.729 | 3.703 | 3.725 | 514,748 | +0.02(+0.49%) |
Mar 04, 2011 | 3.725 | 3.732 | 3.688 | 3.707 | 415,366 | -0.01(-0.20%) |
Mar 03, 2011 | 3.718 | 3.736 | 3.696 | 3.714 | 410,672 | +0.00(+0.00%) |
Mar 02, 2011 | 3.688 | 3.718 | 3.688 | 3.714 | 378,224 | +0.03(+0.70%) |
Mar 01, 2011 | 3.688 | 3.725 | 3.674 | 3.688 | 585,467 | +0.00(+0.10%) |
Feb 28, 2011 | 3.655 | 3.688 | 3.655 | 3.685 | 620,493 | +0.03(+0.80%) |
Feb 25, 2011 | 3.648 | 3.677 | 3.637 | 3.655 | 496,069 | +0.00(+0.10%) |
Feb 24, 2011 | 3.652 | 3.666 | 3.622 | 3.652 | 651,558 | +0.01(+0.20%) |
Feb 23, 2011 | 3.644 | 3.655 | 3.611 | 3.644 | 692,085 | +0.00(+0.00%) |
Feb 22, 2011 | 3.677 | 3.681 | 3.630 | 3.644 | 870,169 | -0.04(-1.19%) |
Feb 18, 2011 | 3.710 | 3.714 | 3.674 | 3.688 | 464,843 | -0.02(-0.59%) |
Feb 17, 2011 | 3.697 | 3.710 | 3.685 | 3.710 | 782,711 | +0.01(+0.40%) |
Feb 16, 2011 | 3.677 | 3.696 | 3.661 | 3.696 | 709,572 | +0.02(+0.50%) |
Feb 15, 2011 | 3.655 | 3.677 | 3.652 | 3.677 | 476,160 | +0.01(+0.20%) |
Feb 14, 2011 | 3.644 | 3.677 | 3.644 | 3.670 | 406,095 | +0.01(+0.40%) |
Feb 11, 2011 | 3.674 | 3.677 | 3.638 | 3.655 | 572,364 | -0.04(-1.09%) |
Feb 10, 2011 | 3.659 | 3.696 | 3.659 | 3.696 | 482,829 | +0.02(+0.60%) |
Feb 09, 2011 | 3.692 | 3.696 | 3.674 | 3.674 | 532,805 | -0.03(-0.69%) |
Feb 08, 2011 | 3.685 | 3.699 | 3.674 | 3.699 | 523,468 | +0.01(+0.40%) |
Feb 07, 2011 | 3.655 | 3.685 | 3.648 | 3.685 | 551,685 | +0.04(+1.12%) |
Feb 04, 2011 | 3.641 | 3.655 | 3.637 | 3.644 | 306,959 | -0.00(-0.11%) |
Feb 03, 2011 | 3.655 | 3.659 | 3.637 | 3.648 | 418,219 | -0.01(-0.20%) |
Feb 02, 2011 | 3.626 | 3.657 | 3.619 | 3.655 | 883,930 | +0.03(+0.81%) |