Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.580 | 3.621 | 3.539 | 3.580 | 923,156 | -0.02(-0.45%) |
Apr 28, 2011 | 3.515 | 3.629 | 3.515 | 3.596 | 911,492 | +0.05(+1.38%) |
Apr 27, 2011 | 3.507 | 3.548 | 3.475 | 3.548 | 503,543 | +0.04(+1.16%) |
Apr 26, 2011 | 3.474 | 3.596 | 3.434 | 3.507 | 967,614 | +0.06(+1.65%) |
Apr 25, 2011 | 3.426 | 3.450 | 3.352 | 3.450 | 818,067 | +0.01(+0.24%) |
Apr 21, 2011 | 3.434 | 3.442 | 3.360 | 3.442 | 708,434 | +0.06(+1.68%) |
Apr 20, 2011 | 3.385 | 3.491 | 3.360 | 3.385 | 924,289 | +0.07(+1.96%) |
Apr 19, 2011 | 3.312 | 3.377 | 3.304 | 3.320 | 710,586 | +0.02(+0.49%) |
Apr 18, 2011 | 3.263 | 3.312 | 3.255 | 3.304 | 1,030,460 | -0.05(-1.46%) |
Apr 15, 2011 | 3.279 | 3.385 | 3.255 | 3.352 | 1,063,354 | +0.06(+1.73%) |
Apr 14, 2011 | 3.263 | 3.304 | 3.222 | 3.295 | 679,393 | -0.01(-0.25%) |
Apr 13, 2011 | 3.344 | 3.385 | 3.263 | 3.304 | 1,024,272 | -0.02(-0.73%) |
Apr 12, 2011 | 3.287 | 3.377 | 3.246 | 3.328 | 1,733,663 | +0.02(+0.49%) |
Apr 11, 2011 | 3.458 | 3.459 | 3.173 | 3.312 | 5,108,568 | -0.15(-4.24%) |
Apr 08, 2011 | 3.653 | 3.653 | 3.434 | 3.458 | 1,231,082 | -0.13(-3.63%) |
Apr 07, 2011 | 3.596 | 3.702 | 3.588 | 3.588 | 2,082,476 | -0.01(-0.23%) |
Apr 06, 2011 | 3.605 | 3.662 | 3.548 | 3.596 | 935,410 | +0.04(+1.14%) |
Apr 05, 2011 | 3.621 | 3.621 | 3.539 | 3.556 | 1,303,195 | -0.08(-2.24%) |
Apr 04, 2011 | 3.637 | 3.694 | 3.629 | 3.637 | 1,582,857 | +0.00(+0.00%) |
Apr 01, 2011 | 3.662 | 3.662 | 3.605 | 3.637 | 1,095,798 | -0.01(-0.22%) |
Mar 31, 2011 | 3.662 | 3.662 | 3.597 | 3.645 | 1,223,362 | +0.00(+0.00%) |
Mar 30, 2011 | 3.645 | 3.645 | 3.645 | 3.645 | 3,846,913 | +0.06(+1.59%) |
Mar 29, 2011 | 3.507 | 3.588 | 3.483 | 3.588 | 1,982,046 | +0.10(+2.80%) |
Mar 28, 2011 | 3.539 | 3.548 | 3.483 | 3.491 | 932,944 | -0.04(-1.15%) |
Mar 25, 2011 | 3.539 | 3.580 | 3.474 | 3.531 | 1,112,676 | +0.03(+0.93%) |
Mar 24, 2011 | 3.417 | 3.580 | 3.401 | 3.499 | 2,202,438 | +0.10(+2.87%) |
Mar 23, 2011 | 3.377 | 3.417 | 3.344 | 3.401 | 1,531,585 | +0.02(+0.48%) |
Mar 22, 2011 | 3.304 | 3.401 | 3.255 | 3.385 | 1,813,874 | +0.10(+2.97%) |
Mar 21, 2011 | 3.312 | 3.320 | 3.222 | 3.287 | 2,186,059 | -0.05(-1.46%) |
Mar 18, 2011 | 3.271 | 3.336 | 3.222 | 3.336 | 1,814,542 | +0.15(+4.59%) |
Mar 17, 2011 | 3.222 | 3.279 | 3.169 | 3.190 | 1,106,875 | +0.03(+1.03%) |
Mar 16, 2011 | 3.125 | 3.238 | 3.100 | 3.157 | 1,863,619 | +0.03(+1.04%) |
Mar 15, 2011 | 3.108 | 3.173 | 3.100 | 3.125 | 1,557,292 | -0.05(-1.54%) |
Mar 14, 2011 | 3.108 | 3.190 | 3.100 | 3.173 | 1,038,283 | +0.02(+0.78%) |
Mar 11, 2011 | 3.133 | 3.181 | 3.100 | 3.149 | 1,014,868 | -0.01(-0.26%) |
Mar 10, 2011 | 3.263 | 3.271 | 3.133 | 3.157 | 1,433,093 | -0.15(-4.67%) |
Mar 09, 2011 | 3.336 | 3.344 | 3.263 | 3.312 | 1,028,590 | -0.02(-0.73%) |
Mar 08, 2011 | 3.214 | 3.434 | 3.173 | 3.336 | 2,439,013 | +0.26(+8.47%) |
Mar 07, 2011 | 3.173 | 3.222 | 3.068 | 3.076 | 1,600,496 | -0.10(-3.08%) |
Mar 04, 2011 | 3.149 | 3.279 | 3.125 | 3.173 | 1,268,732 | +0.04(+1.30%) |
Mar 03, 2011 | 3.255 | 3.344 | 3.116 | 3.133 | 3,994,657 | -0.09(-2.78%) |
Mar 02, 2011 | 3.206 | 3.263 | 3.181 | 3.222 | 997,102 | +0.00(+0.00%) |
Mar 01, 2011 | 3.328 | 3.344 | 3.222 | 3.222 | 2,091,471 | -0.08(-2.46%) |
Feb 28, 2011 | 3.336 | 3.344 | 3.271 | 3.304 | 1,828,287 | -0.02(-0.49%) |
Feb 25, 2011 | 3.181 | 3.320 | 3.173 | 3.320 | 1,773,505 | +0.15(+4.88%) |
Feb 24, 2011 | 3.157 | 3.238 | 3.133 | 3.165 | 2,105,504 | -0.01(-0.26%) |
Feb 23, 2011 | 3.206 | 3.279 | 3.141 | 3.173 | 2,232,114 | -0.04(-1.27%) |
Feb 22, 2011 | 3.279 | 3.312 | 3.173 | 3.214 | 4,156,240 | -0.13(-3.89%) |
Feb 18, 2011 | 3.491 | 3.491 | 3.336 | 3.344 | 2,340,655 | -0.12(-3.52%) |
Feb 17, 2011 | 3.450 | 3.491 | 3.417 | 3.466 | 1,536,880 | +0.00(+0.00%) |
Feb 16, 2011 | 3.377 | 3.500 | 3.369 | 3.466 | 3,976,591 | +0.10(+2.90%) |
Feb 15, 2011 | 3.263 | 3.434 | 3.263 | 3.369 | 3,174,575 | +0.08(+2.48%) |
Feb 14, 2011 | 3.230 | 3.287 | 3.198 | 3.287 | 1,156,759 | +0.05(+1.51%) |
Feb 11, 2011 | 3.108 | 3.238 | 3.100 | 3.238 | 1,475,882 | +0.11(+3.38%) |
Feb 10, 2011 | 3.133 | 3.190 | 3.125 | 3.133 | 1,949,275 | -0.04(-1.28%) |
Feb 09, 2011 | 3.157 | 3.214 | 3.084 | 3.173 | 2,547,963 | -0.01(-0.26%) |
Feb 08, 2011 | 3.125 | 3.190 | 3.100 | 3.181 | 1,438,708 | +0.05(+1.76%) |
Feb 07, 2011 | 3.118 | 3.199 | 3.086 | 3.127 | 2,176,318 | +0.00(+0.00%) |
Feb 04, 2011 | 3.029 | 3.135 | 2.924 | 3.127 | 2,769,674 | +0.11(+3.49%) |
Feb 03, 2011 | 3.005 | 3.094 | 2.981 | 3.021 | 2,751,758 | +0.05(+1.63%) |
Feb 02, 2011 | 3.321 | 3.321 | 2.956 | 2.973 | 12,765,071 | -0.60(-16.78%) |