Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.882 | 3.967 | 3.878 | 3.934 | 38,795 | +0.05(+1.21%) |
Apr 28, 2011 | 3.887 | 3.896 | 3.887 | 3.887 | 23,132 | -0.03(-0.84%) |
Apr 27, 2011 | 3.896 | 3.934 | 3.892 | 3.920 | 55,879 | +0.03(+0.84%) |
Apr 26, 2011 | 3.887 | 3.934 | 3.868 | 3.887 | 33,896 | +0.00(+0.12%) |
Apr 25, 2011 | 3.873 | 3.892 | 3.873 | 3.882 | 18,649 | +0.03(+0.73%) |
Apr 21, 2011 | 3.840 | 3.854 | 3.831 | 3.854 | 103,447 | +0.03(+0.86%) |
Apr 20, 2011 | 3.807 | 3.849 | 3.798 | 3.821 | 95,690 | +0.07(+1.75%) |
Apr 19, 2011 | 3.723 | 3.774 | 3.723 | 3.756 | 76,437 | +0.04(+1.01%) |
Apr 18, 2011 | 3.746 | 3.746 | 3.634 | 3.718 | 77,790 | -0.09(-2.45%) |
Apr 15, 2011 | 3.788 | 3.817 | 3.786 | 3.811 | 46,294 | +0.01(+0.24%) |
Apr 14, 2011 | 3.774 | 3.802 | 3.770 | 3.802 | 20,302 | +0.00(+0.12%) |
Apr 13, 2011 | 3.779 | 3.812 | 3.779 | 3.798 | 28,773 | +0.06(+1.63%) |
Apr 12, 2011 | 3.709 | 3.798 | 3.695 | 3.737 | 128,039 | +0.00(+0.00%) |
Apr 11, 2011 | 3.760 | 3.774 | 3.728 | 3.737 | 45,422 | -0.04(-0.99%) |
Apr 08, 2011 | 3.760 | 3.784 | 3.751 | 3.774 | 68,119 | +0.05(+1.44%) |
Apr 07, 2011 | 3.746 | 3.746 | 3.718 | 3.721 | 26,843 | -0.01(-0.18%) |
Apr 06, 2011 | 3.671 | 3.727 | 3.671 | 3.727 | 124,379 | +0.07(+1.79%) |
Apr 05, 2011 | 3.648 | 3.680 | 3.643 | 3.662 | 78,067 | -0.00(-0.13%) |
Apr 04, 2011 | 3.657 | 3.667 | 3.629 | 3.667 | 92,992 | +0.04(+1.03%) |
Apr 01, 2011 | 3.554 | 3.634 | 3.554 | 3.629 | 81,801 | +0.05(+1.31%) |
Mar 31, 2011 | 3.606 | 3.606 | 3.569 | 3.582 | 16,648 | -0.00(-0.13%) |
Mar 30, 2011 | 3.615 | 3.615 | 3.587 | 3.587 | 45,409 | -0.01(-0.39%) |
Mar 29, 2011 | 3.591 | 3.624 | 3.539 | 3.601 | 26,126 | +0.04(+1.05%) |
Mar 28, 2011 | 3.526 | 3.568 | 3.516 | 3.563 | 38,631 | +0.05(+1.33%) |
Mar 25, 2011 | 3.498 | 3.524 | 3.498 | 3.516 | 55,947 | +0.04(+1.08%) |
Mar 24, 2011 | 3.456 | 3.479 | 3.446 | 3.479 | 64,688 | +0.00(+0.14%) |
Mar 23, 2011 | 3.465 | 3.481 | 3.456 | 3.474 | 44,938 | +0.03(+0.82%) |
Mar 22, 2011 | 3.423 | 3.456 | 3.423 | 3.446 | 80,008 | +0.03(+0.96%) |
Mar 21, 2011 | 3.409 | 3.413 | 3.404 | 3.413 | 18,768 | +0.02(+0.55%) |
Mar 18, 2011 | 3.385 | 3.409 | 3.376 | 3.395 | 21,562 | +0.08(+2.40%) |
Mar 17, 2011 | 3.338 | 3.376 | 3.315 | 3.315 | 18,131 | +0.04(+1.14%) |
Mar 16, 2011 | 3.315 | 3.338 | 3.229 | 3.277 | 40,009 | -0.02(-0.71%) |
Mar 15, 2011 | 3.315 | 3.413 | 3.301 | 3.301 | 115,756 | -0.11(-3.30%) |
Mar 14, 2011 | 3.437 | 3.438 | 3.381 | 3.413 | 35,353 | -0.02(-0.68%) |
Mar 11, 2011 | 3.409 | 3.437 | 3.376 | 3.437 | 21,765 | +0.01(+0.27%) |
Mar 10, 2011 | 3.432 | 3.432 | 3.399 | 3.427 | 20,120 | -0.01(-0.41%) |
Mar 09, 2011 | 3.432 | 3.446 | 3.427 | 3.441 | 22,443 | -0.01(-0.41%) |
Mar 08, 2011 | 3.441 | 3.488 | 3.432 | 3.456 | 33,231 | +0.01(+0.41%) |
Mar 07, 2011 | 3.446 | 3.484 | 3.442 | 3.442 | 12,402 | +0.00(+0.00%) |
Mar 04, 2011 | 3.441 | 3.465 | 3.432 | 3.441 | 11,468 | -0.01(-0.41%) |
Mar 03, 2011 | 3.465 | 3.465 | 3.409 | 3.456 | 25,054 | +0.00(+0.00%) |
Mar 02, 2011 | 3.404 | 3.456 | 3.404 | 3.456 | 30,200 | +0.02(+0.55%) |
Mar 01, 2011 | 3.465 | 3.465 | 3.399 | 3.437 | 12,583 | -0.01(-0.41%) |
Feb 28, 2011 | 3.399 | 3.465 | 3.399 | 3.451 | 17,563 | +0.03(+0.82%) |
Feb 25, 2011 | 3.399 | 3.437 | 3.399 | 3.423 | 30,185 | +0.04(+1.11%) |
Feb 24, 2011 | 3.390 | 3.399 | 3.379 | 3.385 | 49,479 | +0.00(+0.14%) |
Feb 23, 2011 | 3.409 | 3.412 | 3.381 | 3.381 | 25,529 | -0.02(-0.55%) |
Feb 22, 2011 | 3.432 | 3.432 | 3.371 | 3.399 | 41,045 | -0.05(-1.50%) |
Feb 18, 2011 | 3.413 | 3.451 | 3.413 | 3.451 | 23,296 | +0.03(+0.98%) |
Feb 17, 2011 | 3.413 | 3.441 | 3.395 | 3.417 | 26,786 | -0.01(-0.29%) |
Feb 16, 2011 | 3.381 | 3.441 | 3.371 | 3.427 | 34,084 | +0.04(+1.11%) |
Feb 15, 2011 | 3.376 | 3.395 | 3.352 | 3.390 | 56,572 | -0.00(-0.14%) |
Feb 14, 2011 | 3.441 | 3.441 | 3.376 | 3.395 | 29,234 | -0.02(-0.55%) |
Feb 11, 2011 | 3.381 | 3.432 | 3.376 | 3.413 | 13,229 | +0.01(+0.41%) |
Feb 10, 2011 | 3.362 | 3.414 | 3.362 | 3.399 | 55,977 | -0.02(-0.68%) |
Feb 09, 2011 | 3.456 | 3.456 | 3.423 | 3.423 | 13,210 | -0.02(-0.68%) |
Feb 08, 2011 | 3.441 | 3.470 | 3.423 | 3.446 | 23,414 | +0.01(+0.41%) |
Feb 07, 2011 | 3.474 | 3.477 | 3.371 | 3.432 | 41,440 | -0.01(-0.41%) |
Feb 04, 2011 | 3.437 | 3.446 | 3.418 | 3.446 | 33,180 | +0.00(+0.00%) |
Feb 03, 2011 | 3.437 | 3.446 | 3.423 | 3.446 | 22,198 | -0.02(-0.68%) |
Feb 02, 2011 | 3.437 | 3.470 | 3.427 | 3.470 | 69,429 | +0.02(+0.68%) |