Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.812 | 3.819 | 3.801 | 3.805 | 454,173 | -0.01(-0.38%) |
Apr 28, 2011 | 3.812 | 3.819 | 3.794 | 3.819 | 392,855 | +0.00(+0.00%) |
Apr 27, 2011 | 3.805 | 3.819 | 3.794 | 3.819 | 486,166 | +0.01(+0.29%) |
Apr 26, 2011 | 3.797 | 3.812 | 3.786 | 3.808 | 719,012 | +0.01(+0.29%) |
Apr 25, 2011 | 3.794 | 3.805 | 3.783 | 3.797 | 506,041 | -0.01(-0.19%) |
Apr 21, 2011 | 3.791 | 3.808 | 3.783 | 3.805 | 455,098 | +0.03(+0.68%) |
Apr 20, 2011 | 3.775 | 3.794 | 3.772 | 3.779 | 572,152 | +0.00(+0.10%) |
Apr 19, 2011 | 3.768 | 3.775 | 3.753 | 3.775 | 425,991 | +0.02(+0.49%) |
Apr 18, 2011 | 3.742 | 3.760 | 3.742 | 3.757 | 323,398 | +0.00(+0.10%) |
Apr 15, 2011 | 3.764 | 3.768 | 3.739 | 3.753 | 488,190 | -0.01(-0.39%) |
Apr 14, 2011 | 3.757 | 3.775 | 3.757 | 3.768 | 480,251 | -0.01(-0.19%) |
Apr 13, 2011 | 3.779 | 3.779 | 3.739 | 3.775 | 588,044 | +0.03(+0.78%) |
Apr 12, 2011 | 3.750 | 3.757 | 3.706 | 3.746 | 531,628 | -0.02(-0.58%) |
Apr 11, 2011 | 3.753 | 3.772 | 3.750 | 3.768 | 952,941 | -0.01(-0.19%) |
Apr 08, 2011 | 3.779 | 3.783 | 3.753 | 3.775 | 355,149 | -0.01(-0.39%) |
Apr 07, 2011 | 3.753 | 3.790 | 3.748 | 3.790 | 442,573 | +0.04(+1.08%) |
Apr 06, 2011 | 3.739 | 3.753 | 3.731 | 3.750 | 436,890 | +0.02(+0.59%) |
Apr 05, 2011 | 3.746 | 3.753 | 3.728 | 3.728 | 425,077 | -0.03(-0.68%) |
Apr 04, 2011 | 3.761 | 3.761 | 3.724 | 3.753 | 672,884 | +0.00(+0.00%) |
Apr 01, 2011 | 3.739 | 3.753 | 3.728 | 3.753 | 391,264 | +0.01(+0.39%) |
Mar 31, 2011 | 3.724 | 3.739 | 3.687 | 3.739 | 525,792 | +0.01(+0.20%) |
Mar 30, 2011 | 3.757 | 3.761 | 3.724 | 3.731 | 394,344 | -0.02(-0.49%) |
Mar 29, 2011 | 3.739 | 3.757 | 3.739 | 3.750 | 305,600 | +0.01(+0.20%) |
Mar 28, 2011 | 3.731 | 3.761 | 3.731 | 3.742 | 406,905 | +0.01(+0.20%) |
Mar 25, 2011 | 3.731 | 3.742 | 3.717 | 3.735 | 303,567 | +0.00(+0.00%) |
Mar 24, 2011 | 3.742 | 3.750 | 3.728 | 3.735 | 327,071 | -0.01(-0.20%) |
Mar 23, 2011 | 3.735 | 3.750 | 3.702 | 3.742 | 684,653 | +0.01(+0.39%) |
Mar 22, 2011 | 3.702 | 3.728 | 3.684 | 3.728 | 399,121 | +0.02(+0.49%) |
Mar 21, 2011 | 3.696 | 3.709 | 3.669 | 3.709 | 671,842 | +0.02(+0.50%) |
Mar 18, 2011 | 3.691 | 3.698 | 3.651 | 3.691 | 471,488 | +0.01(+0.20%) |
Mar 17, 2011 | 3.632 | 3.684 | 3.632 | 3.684 | 471,859 | +0.05(+1.31%) |
Mar 16, 2011 | 3.680 | 3.684 | 3.621 | 3.636 | 484,395 | -0.04(-1.00%) |
Mar 15, 2011 | 3.651 | 3.676 | 3.643 | 3.673 | 582,489 | -0.01(-0.30%) |
Mar 14, 2011 | 3.673 | 3.702 | 3.662 | 3.684 | 459,776 | +0.01(+0.30%) |
Mar 11, 2011 | 3.702 | 3.709 | 3.665 | 3.673 | 441,711 | -0.05(-1.38%) |
Mar 10, 2011 | 3.713 | 3.728 | 3.684 | 3.724 | 638,946 | +0.01(+0.30%) |
Mar 09, 2011 | 3.735 | 3.739 | 3.706 | 3.713 | 615,601 | -0.03(-0.88%) |
Mar 08, 2011 | 3.739 | 3.746 | 3.702 | 3.746 | 524,145 | +0.02(+0.59%) |
Mar 07, 2011 | 3.713 | 3.728 | 3.702 | 3.724 | 514,847 | +0.02(+0.49%) |
Mar 04, 2011 | 3.724 | 3.731 | 3.687 | 3.706 | 415,447 | -0.01(-0.20%) |
Mar 03, 2011 | 3.717 | 3.735 | 3.695 | 3.713 | 410,751 | +0.00(+0.00%) |
Mar 02, 2011 | 3.687 | 3.717 | 3.687 | 3.713 | 378,297 | +0.03(+0.70%) |
Mar 01, 2011 | 3.687 | 3.724 | 3.673 | 3.687 | 585,580 | +0.00(+0.10%) |
Feb 28, 2011 | 3.654 | 3.687 | 3.654 | 3.684 | 620,612 | +0.03(+0.80%) |
Feb 25, 2011 | 3.647 | 3.676 | 3.636 | 3.654 | 496,165 | +0.00(+0.10%) |
Feb 24, 2011 | 3.651 | 3.665 | 3.622 | 3.651 | 651,683 | +0.01(+0.20%) |
Feb 23, 2011 | 3.643 | 3.654 | 3.610 | 3.643 | 692,218 | +0.00(+0.00%) |
Feb 22, 2011 | 3.676 | 3.680 | 3.629 | 3.643 | 870,337 | -0.04(-1.19%) |
Feb 18, 2011 | 3.709 | 3.713 | 3.673 | 3.687 | 464,933 | -0.02(-0.59%) |
Feb 17, 2011 | 3.696 | 3.709 | 3.684 | 3.709 | 782,862 | +0.01(+0.40%) |
Feb 16, 2011 | 3.676 | 3.695 | 3.660 | 3.695 | 709,709 | +0.02(+0.50%) |
Feb 15, 2011 | 3.654 | 3.676 | 3.651 | 3.676 | 476,252 | +0.01(+0.20%) |
Feb 14, 2011 | 3.643 | 3.676 | 3.643 | 3.669 | 406,174 | +0.01(+0.40%) |
Feb 11, 2011 | 3.673 | 3.676 | 3.638 | 3.654 | 572,474 | -0.04(-1.09%) |
Feb 10, 2011 | 3.658 | 3.695 | 3.658 | 3.695 | 482,922 | +0.02(+0.60%) |
Feb 09, 2011 | 3.691 | 3.695 | 3.673 | 3.673 | 532,908 | -0.03(-0.69%) |
Feb 08, 2011 | 3.684 | 3.698 | 3.673 | 3.698 | 523,569 | +0.01(+0.40%) |
Feb 07, 2011 | 3.654 | 3.684 | 3.647 | 3.684 | 551,792 | +0.04(+1.12%) |
Feb 04, 2011 | 3.640 | 3.654 | 3.636 | 3.643 | 307,019 | -0.00(-0.11%) |
Feb 03, 2011 | 3.654 | 3.658 | 3.636 | 3.647 | 418,300 | -0.01(-0.20%) |
Feb 02, 2011 | 3.625 | 3.657 | 3.618 | 3.654 | 884,101 | +0.03(+0.81%) |