Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.597 | 3.603 | 3.564 | 3.577 | 157,098 | -0.02(-0.55%) |
Apr 28, 2011 | 3.590 | 3.597 | 3.557 | 3.597 | 156,097 | +0.01(+0.37%) |
Apr 27, 2011 | 3.590 | 3.603 | 3.550 | 3.584 | 72,265 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.603 | 3.517 | 3.577 | 188,424 | +0.05(+1.31%) |
Apr 25, 2011 | 3.550 | 3.550 | 3.511 | 3.531 | 154,350 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,321 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,496 | -0.04(-1.10%) |
Apr 19, 2011 | 3.570 | 3.636 | 3.564 | 3.603 | 139,951 | +0.05(+1.30%) |
Apr 18, 2011 | 3.590 | 3.610 | 3.544 | 3.557 | 119,955 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.636 | 3.577 | 3.630 | 155,094 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,323 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.570 | 76,509 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.504 | 3.564 | 322,738 | -0.01(-0.19%) |
Apr 11, 2011 | 3.603 | 3.650 | 3.570 | 3.570 | 174,206 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.550 | 3.610 | 289,075 | -0.03(-0.73%) |
Apr 07, 2011 | 3.709 | 3.727 | 3.590 | 3.636 | 181,449 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,608 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.623 | 3.650 | 173,200 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.636 | 3.670 | 118,845 | +0.03(+0.91%) |
Apr 01, 2011 | 3.597 | 3.663 | 3.597 | 3.636 | 147,500 | +0.05(+1.48%) |
Mar 31, 2011 | 3.603 | 3.623 | 3.538 | 3.584 | 242,350 | -0.04(-1.09%) |
Mar 30, 2011 | 3.623 | 3.623 | 3.590 | 3.623 | 86,056 | +0.01(+0.37%) |
Mar 29, 2011 | 3.570 | 3.617 | 3.570 | 3.610 | 105,089 | +0.04(+1.11%) |
Mar 28, 2011 | 3.643 | 3.656 | 3.570 | 3.570 | 130,190 | +0.01(+0.19%) |
Mar 25, 2011 | 3.531 | 3.623 | 3.531 | 3.564 | 172,123 | +0.03(+0.75%) |
Mar 24, 2011 | 3.617 | 3.630 | 3.504 | 3.537 | 333,910 | -0.08(-2.19%) |
Mar 23, 2011 | 3.703 | 3.703 | 3.484 | 3.617 | 404,978 | -0.13(-3.36%) |
Mar 22, 2011 | 3.802 | 3.815 | 3.736 | 3.742 | 235,819 | -0.07(-1.74%) |
Mar 21, 2011 | 3.769 | 3.808 | 3.755 | 3.808 | 144,145 | +0.06(+1.59%) |
Mar 18, 2011 | 3.742 | 3.795 | 3.703 | 3.749 | 290,944 | +0.02(+0.53%) |
Mar 17, 2011 | 3.722 | 3.736 | 3.610 | 3.729 | 154,079 | +0.12(+3.30%) |
Mar 16, 2011 | 3.544 | 3.656 | 3.504 | 3.610 | 155,261 | +0.05(+1.49%) |
Mar 15, 2011 | 3.517 | 3.584 | 3.517 | 3.557 | 396,407 | -0.03(-0.92%) |
Mar 14, 2011 | 3.617 | 3.656 | 3.570 | 3.590 | 226,782 | -0.11(-3.04%) |
Mar 11, 2011 | 3.716 | 3.742 | 3.636 | 3.703 | 222,314 | -0.05(-1.23%) |
Mar 10, 2011 | 3.828 | 3.828 | 3.729 | 3.749 | 267,681 | -0.12(-3.08%) |
Mar 09, 2011 | 3.868 | 3.927 | 3.815 | 3.868 | 161,448 | -0.09(-2.17%) |
Mar 08, 2011 | 3.914 | 3.967 | 3.874 | 3.954 | 314,139 | +0.05(+1.36%) |
Mar 07, 2011 | 3.941 | 3.941 | 3.888 | 3.901 | 155,050 | -0.01(-0.17%) |
Mar 04, 2011 | 3.868 | 3.934 | 3.841 | 3.908 | 130,730 | +0.04(+1.03%) |
Mar 03, 2011 | 3.848 | 3.868 | 3.802 | 3.868 | 138,758 | +0.07(+1.92%) |
Mar 02, 2011 | 3.861 | 3.888 | 3.769 | 3.795 | 288,545 | -0.05(-1.37%) |
Mar 01, 2011 | 3.835 | 3.861 | 3.802 | 3.848 | 189,778 | +0.03(+0.87%) |
Feb 28, 2011 | 3.762 | 3.815 | 3.762 | 3.815 | 161,911 | +0.05(+1.41%) |
Feb 25, 2011 | 3.828 | 3.828 | 3.597 | 3.762 | 412,211 | +0.04(+1.07%) |
Feb 24, 2011 | 3.828 | 3.858 | 3.570 | 3.722 | 589,029 | -0.09(-2.26%) |
Feb 23, 2011 | 3.947 | 3.993 | 3.755 | 3.808 | 308,967 | -0.13(-3.19%) |
Feb 22, 2011 | 3.993 | 4.000 | 3.934 | 3.934 | 316,620 | -0.05(-1.33%) |
Feb 18, 2011 | 3.967 | 4.000 | 3.947 | 3.987 | 261,331 | +0.03(+0.67%) |
Feb 17, 2011 | 3.967 | 3.967 | 3.914 | 3.960 | 198,591 | -0.01(-0.17%) |
Feb 16, 2011 | 3.934 | 3.967 | 3.914 | 3.967 | 273,186 | +0.06(+1.52%) |
Feb 15, 2011 | 3.901 | 3.908 | 3.848 | 3.908 | 154,379 | +0.02(+0.51%) |
Feb 14, 2011 | 3.835 | 3.901 | 3.808 | 3.888 | 220,372 | +0.07(+1.73%) |
Feb 11, 2011 | 3.762 | 3.822 | 3.749 | 3.822 | 203,992 | +0.05(+1.40%) |
Feb 10, 2011 | 3.703 | 3.769 | 3.703 | 3.769 | 161,288 | +0.02(+0.53%) |
Feb 09, 2011 | 3.703 | 3.755 | 3.676 | 3.749 | 139,295 | +0.06(+1.61%) |
Feb 08, 2011 | 3.742 | 3.742 | 3.670 | 3.689 | 153,126 | -0.03(-0.89%) |
Feb 07, 2011 | 3.670 | 3.735 | 3.662 | 3.722 | 216,912 | +0.08(+2.18%) |
Feb 04, 2011 | 3.610 | 3.670 | 3.577 | 3.643 | 171,341 | +0.05(+1.29%) |
Feb 03, 2011 | 3.610 | 3.630 | 3.570 | 3.597 | 132,554 | -0.01(-0.18%) |
Feb 02, 2011 | 3.683 | 3.696 | 3.584 | 3.603 | 202,026 | -0.08(-2.15%) |