Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.170 | 3.180 | 3.070 | 3.130 | 844,648 | -0.04(-1.26%) |
Apr 28, 2011 | 3.150 | 3.250 | 3.100 | 3.170 | 422,426 | +0.02(+0.63%) |
Apr 27, 2011 | 3.220 | 3.330 | 3.150 | 3.150 | 568,313 | -0.03(-0.94%) |
Apr 26, 2011 | 3.120 | 3.240 | 3.050 | 3.180 | 547,053 | +0.07(+2.25%) |
Apr 25, 2011 | 3.020 | 3.130 | 2.980 | 3.110 | 961,331 | +0.12(+4.01%) |
Apr 21, 2011 | 3.000 | 3.020 | 2.970 | 2.990 | 338,349 | +0.02(+0.50%) |
Apr 20, 2011 | 3.050 | 3.090 | 2.970 | 2.975 | 627,468 | -0.00(-0.17%) |
Apr 19, 2011 | 2.970 | 3.010 | 2.950 | 2.980 | 402,496 | +0.04(+1.36%) |
Apr 18, 2011 | 2.970 | 3.020 | 2.930 | 2.940 | 473,494 | -0.06(-2.00%) |
Apr 15, 2011 | 3.010 | 3.060 | 2.990 | 3.000 | 902,735 | +0.01(+0.33%) |
Apr 14, 2011 | 2.950 | 3.000 | 2.910 | 2.990 | 515,864 | +0.01(+0.34%) |
Apr 13, 2011 | 2.920 | 3.010 | 2.900 | 2.980 | 917,964 | +0.09(+3.11%) |
Apr 12, 2011 | 2.960 | 3.140 | 2.850 | 2.890 | 3,985,679 | -0.50(-14.75%) |
Apr 11, 2011 | 3.410 | 3.430 | 3.380 | 3.390 | 261,518 | +0.00(+0.00%) |
Apr 08, 2011 | 3.400 | 3.440 | 3.380 | 3.390 | 242,878 | +0.03(+0.89%) |
Apr 07, 2011 | 3.450 | 3.490 | 3.360 | 3.360 | 590,466 | -0.10(-2.89%) |
Apr 06, 2011 | 3.440 | 3.500 | 3.390 | 3.460 | 578,163 | +0.09(+2.67%) |
Apr 05, 2011 | 3.620 | 3.670 | 3.360 | 3.370 | 1,339,034 | -0.13(-3.71%) |
Apr 04, 2011 | 3.410 | 3.500 | 3.280 | 3.500 | 1,291,247 | +0.09(+2.64%) |
Apr 01, 2011 | 3.500 | 3.510 | 3.400 | 3.410 | 400,000 | -0.09(-2.57%) |
Mar 31, 2011 | 3.440 | 3.500 | 3.420 | 3.500 | 330,909 | +0.06(+1.74%) |
Mar 30, 2011 | 3.430 | 3.470 | 3.380 | 3.440 | 462,637 | +0.04(+1.18%) |
Mar 29, 2011 | 3.480 | 3.500 | 3.390 | 3.400 | 512,982 | -0.07(-2.02%) |
Mar 28, 2011 | 3.540 | 3.540 | 3.450 | 3.470 | 287,544 | -0.04(-1.14%) |
Mar 25, 2011 | 3.480 | 3.590 | 3.400 | 3.510 | 549,875 | +0.06(+1.74%) |
Mar 24, 2011 | 3.550 | 3.560 | 3.415 | 3.450 | 224,576 | -0.07(-1.99%) |
Mar 23, 2011 | 3.380 | 3.530 | 3.380 | 3.520 | 331,771 | +0.12(+3.53%) |
Mar 22, 2011 | 3.460 | 3.550 | 3.350 | 3.400 | 456,946 | -0.08(-2.30%) |
Mar 21, 2011 | 3.510 | 3.560 | 3.410 | 3.480 | 374,155 | +0.15(+4.50%) |
Mar 18, 2011 | 3.430 | 3.430 | 3.300 | 3.330 | 868,174 | -0.05(-1.48%) |
Mar 17, 2011 | 3.380 | 3.430 | 3.280 | 3.380 | 927,079 | +0.07(+2.11%) |
Mar 16, 2011 | 3.380 | 3.400 | 3.280 | 3.310 | 531,083 | -0.09(-2.65%) |
Mar 15, 2011 | 3.370 | 3.440 | 3.330 | 3.400 | 368,301 | -0.05(-1.45%) |
Mar 14, 2011 | 3.490 | 3.580 | 3.450 | 3.450 | 358,515 | -0.10(-2.82%) |
Mar 11, 2011 | 3.570 | 3.590 | 3.450 | 3.550 | 374,545 | -0.03(-0.84%) |
Mar 10, 2011 | 3.670 | 3.730 | 3.510 | 3.580 | 945,239 | -0.19(-5.04%) |
Mar 09, 2011 | 3.790 | 3.840 | 3.700 | 3.770 | 558,190 | -0.04(-1.05%) |
Mar 08, 2011 | 3.740 | 3.900 | 3.710 | 3.810 | 501,585 | +0.07(+1.87%) |
Mar 07, 2011 | 3.790 | 3.810 | 3.580 | 3.740 | 1,251,401 | -0.05(-1.32%) |
Mar 04, 2011 | 3.820 | 3.820 | 3.730 | 3.790 | 528,335 | -0.02(-0.52%) |
Mar 03, 2011 | 3.700 | 3.850 | 3.700 | 3.810 | 1,005,098 | +0.14(+3.81%) |
Mar 02, 2011 | 3.700 | 3.730 | 3.550 | 3.670 | 711,930 | -0.03(-0.81%) |
Mar 01, 2011 | 3.950 | 3.990 | 3.660 | 3.700 | 1,250,508 | -0.22(-5.61%) |
Feb 28, 2011 | 4.000 | 4.000 | 3.870 | 3.920 | 1,048,933 | +0.13(+3.43%) |
Feb 25, 2011 | 3.740 | 3.820 | 3.690 | 3.790 | 981,586 | +0.09(+2.43%) |
Feb 24, 2011 | 3.620 | 3.790 | 3.600 | 3.700 | 670,286 | +0.05(+1.37%) |
Feb 23, 2011 | 3.760 | 3.760 | 3.610 | 3.650 | 754,378 | -0.10(-2.67%) |
Feb 22, 2011 | 3.990 | 3.990 | 3.730 | 3.750 | 851,749 | -0.31(-7.64%) |
Feb 18, 2011 | 4.000 | 4.080 | 3.970 | 4.060 | 753,622 | +0.06(+1.50%) |
Feb 17, 2011 | 3.980 | 4.020 | 3.950 | 4.000 | 454,410 | +0.02(+0.50%) |
Feb 16, 2011 | 3.950 | 3.980 | 3.860 | 3.980 | 510,878 | +0.03(+0.76%) |
Feb 15, 2011 | 4.000 | 4.000 | 3.930 | 3.950 | 278,990 | -0.05(-1.25%) |
Feb 14, 2011 | 4.010 | 4.010 | 3.950 | 4.000 | 474,804 | +0.01(+0.25%) |
Feb 11, 2011 | 3.960 | 4.050 | 3.960 | 3.990 | 975,956 | +0.00(+0.00%) |
Feb 10, 2011 | 3.940 | 4.000 | 3.860 | 3.990 | 397,007 | +0.00(+0.00%) |
Feb 09, 2011 | 4.100 | 4.250 | 3.950 | 3.990 | 929,785 | -0.02(-0.50%) |
Feb 08, 2011 | 3.950 | 4.010 | 3.880 | 4.010 | 718,908 | +0.06(+1.52%) |
Feb 07, 2011 | 3.850 | 4.040 | 3.800 | 3.950 | 1,595,687 | +0.10(+2.60%) |
Feb 04, 2011 | 3.550 | 3.870 | 3.520 | 3.850 | 911,807 | +0.28(+7.84%) |
Feb 03, 2011 | 3.540 | 3.710 | 3.500 | 3.570 | 758,351 | -0.11(-2.99%) |
Feb 02, 2011 | 3.690 | 3.720 | 3.530 | 3.680 | 621,575 | +0.01(+0.27%) |