Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.592 | 3.633 | 3.552 | 3.592 | 920,033 | -0.02(-0.45%) |
Apr 28, 2011 | 3.527 | 3.641 | 3.527 | 3.609 | 908,409 | +0.05(+1.38%) |
Apr 27, 2011 | 3.519 | 3.560 | 3.487 | 3.560 | 501,840 | +0.04(+1.16%) |
Apr 26, 2011 | 3.486 | 3.609 | 3.445 | 3.519 | 964,340 | +0.06(+1.65%) |
Apr 25, 2011 | 3.437 | 3.462 | 3.364 | 3.462 | 815,299 | +0.01(+0.24%) |
Apr 21, 2011 | 3.445 | 3.454 | 3.372 | 3.454 | 706,037 | +0.06(+1.68%) |
Apr 20, 2011 | 3.396 | 3.503 | 3.372 | 3.396 | 921,163 | +0.07(+1.96%) |
Apr 19, 2011 | 3.323 | 3.388 | 3.315 | 3.331 | 708,182 | +0.02(+0.49%) |
Apr 18, 2011 | 3.274 | 3.323 | 3.266 | 3.315 | 1,026,975 | -0.05(-1.46%) |
Apr 15, 2011 | 3.290 | 3.396 | 3.266 | 3.364 | 1,059,757 | +0.06(+1.73%) |
Apr 14, 2011 | 3.274 | 3.316 | 3.233 | 3.307 | 677,094 | -0.01(-0.25%) |
Apr 13, 2011 | 3.356 | 3.396 | 3.274 | 3.315 | 1,020,808 | -0.02(-0.73%) |
Apr 12, 2011 | 3.298 | 3.388 | 3.257 | 3.339 | 1,727,798 | +0.02(+0.49%) |
Apr 11, 2011 | 3.470 | 3.471 | 3.184 | 3.323 | 5,091,287 | -0.15(-4.24%) |
Apr 08, 2011 | 3.666 | 3.666 | 3.445 | 3.470 | 1,226,917 | -0.13(-3.63%) |
Apr 07, 2011 | 3.609 | 3.715 | 3.600 | 3.600 | 2,075,432 | -0.01(-0.23%) |
Apr 06, 2011 | 3.617 | 3.674 | 3.560 | 3.609 | 932,246 | +0.04(+1.14%) |
Apr 05, 2011 | 3.633 | 3.633 | 3.552 | 3.568 | 1,298,787 | -0.08(-2.24%) |
Apr 04, 2011 | 3.649 | 3.707 | 3.641 | 3.649 | 1,577,503 | +0.00(+0.00%) |
Apr 01, 2011 | 3.674 | 3.674 | 3.617 | 3.649 | 1,092,092 | -0.01(-0.22%) |
Mar 31, 2011 | 3.674 | 3.674 | 3.609 | 3.658 | 1,219,224 | +0.00(+0.00%) |
Mar 30, 2011 | 3.658 | 3.658 | 3.658 | 3.658 | 3,833,901 | +0.06(+1.59%) |
Mar 29, 2011 | 3.519 | 3.600 | 3.494 | 3.600 | 1,975,341 | +0.10(+2.80%) |
Mar 28, 2011 | 3.552 | 3.560 | 3.494 | 3.503 | 929,788 | -0.04(-1.15%) |
Mar 25, 2011 | 3.552 | 3.592 | 3.486 | 3.543 | 1,108,912 | +0.03(+0.93%) |
Mar 24, 2011 | 3.429 | 3.592 | 3.413 | 3.511 | 2,194,988 | +0.10(+2.87%) |
Mar 23, 2011 | 3.388 | 3.429 | 3.356 | 3.413 | 1,526,404 | +0.02(+0.48%) |
Mar 22, 2011 | 3.315 | 3.413 | 3.266 | 3.396 | 1,807,738 | +0.10(+2.97%) |
Mar 21, 2011 | 3.323 | 3.331 | 3.233 | 3.298 | 2,178,665 | -0.05(-1.46%) |
Mar 18, 2011 | 3.282 | 3.347 | 3.233 | 3.347 | 1,808,404 | +0.15(+4.59%) |
Mar 17, 2011 | 3.233 | 3.290 | 3.180 | 3.200 | 1,103,131 | +0.03(+1.03%) |
Mar 16, 2011 | 3.135 | 3.249 | 3.111 | 3.168 | 1,857,315 | +0.03(+1.04%) |
Mar 15, 2011 | 3.119 | 3.184 | 3.111 | 3.135 | 1,552,024 | -0.05(-1.54%) |
Mar 14, 2011 | 3.119 | 3.200 | 3.111 | 3.184 | 1,034,771 | +0.02(+0.78%) |
Mar 11, 2011 | 3.143 | 3.192 | 3.111 | 3.160 | 1,011,435 | -0.01(-0.26%) |
Mar 10, 2011 | 3.274 | 3.282 | 3.143 | 3.168 | 1,428,245 | -0.16(-4.67%) |
Mar 09, 2011 | 3.347 | 3.356 | 3.274 | 3.323 | 1,025,110 | -0.02(-0.73%) |
Mar 08, 2011 | 3.225 | 3.445 | 3.184 | 3.347 | 2,430,763 | +0.26(+8.47%) |
Mar 07, 2011 | 3.184 | 3.233 | 3.078 | 3.086 | 1,595,082 | -0.10(-3.08%) |
Mar 04, 2011 | 3.160 | 3.290 | 3.135 | 3.184 | 1,264,440 | +0.04(+1.30%) |
Mar 03, 2011 | 3.266 | 3.356 | 3.127 | 3.143 | 3,981,145 | -0.09(-2.78%) |
Mar 02, 2011 | 3.217 | 3.274 | 3.192 | 3.233 | 993,729 | +0.00(+0.00%) |
Mar 01, 2011 | 3.339 | 3.356 | 3.233 | 3.233 | 2,084,397 | -0.08(-2.46%) |
Feb 28, 2011 | 3.347 | 3.356 | 3.282 | 3.315 | 1,822,103 | -0.02(-0.49%) |
Feb 25, 2011 | 3.192 | 3.331 | 3.184 | 3.331 | 1,767,506 | +0.16(+4.88%) |
Feb 24, 2011 | 3.168 | 3.249 | 3.143 | 3.176 | 2,098,382 | -0.01(-0.26%) |
Feb 23, 2011 | 3.217 | 3.290 | 3.151 | 3.184 | 2,224,564 | -0.04(-1.27%) |
Feb 22, 2011 | 3.290 | 3.323 | 3.184 | 3.225 | 4,142,181 | -0.13(-3.89%) |
Feb 18, 2011 | 3.503 | 3.503 | 3.347 | 3.356 | 2,332,737 | -0.12(-3.52%) |
Feb 17, 2011 | 3.462 | 3.503 | 3.429 | 3.478 | 1,531,681 | +0.00(+0.00%) |
Feb 16, 2011 | 3.388 | 3.511 | 3.380 | 3.478 | 3,963,140 | +0.10(+2.90%) |
Feb 15, 2011 | 3.274 | 3.445 | 3.274 | 3.380 | 3,163,836 | +0.08(+2.48%) |
Feb 14, 2011 | 3.241 | 3.298 | 3.209 | 3.298 | 1,152,846 | +0.05(+1.51%) |
Feb 11, 2011 | 3.119 | 3.249 | 3.111 | 3.249 | 1,470,890 | +0.11(+3.38%) |
Feb 10, 2011 | 3.143 | 3.200 | 3.135 | 3.143 | 1,942,681 | -0.04(-1.28%) |
Feb 09, 2011 | 3.168 | 3.225 | 3.094 | 3.184 | 2,539,344 | -0.01(-0.26%) |
Feb 08, 2011 | 3.135 | 3.200 | 3.111 | 3.192 | 1,433,841 | +0.06(+1.76%) |
Feb 07, 2011 | 3.129 | 3.210 | 3.097 | 3.137 | 2,168,956 | +0.00(+0.00%) |
Feb 04, 2011 | 3.040 | 3.145 | 2.934 | 3.137 | 2,760,305 | +0.11(+3.49%) |
Feb 03, 2011 | 3.015 | 3.105 | 2.991 | 3.032 | 2,742,450 | +0.05(+1.63%) |
Feb 02, 2011 | 3.332 | 3.332 | 2.966 | 2.983 | 12,721,891 | -0.60(-16.78%) |