Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.604 | 3.653 | 3.545 | 3.640 | 54,436 | +0.04(+1.25%) |
Apr 28, 2011 | 3.613 | 3.613 | 3.550 | 3.595 | 35,189 | -0.02(-0.62%) |
Apr 27, 2011 | 3.595 | 3.617 | 3.568 | 3.617 | 21,629 | +0.01(+0.37%) |
Apr 26, 2011 | 3.622 | 3.622 | 3.550 | 3.604 | 32,299 | +0.01(+0.25%) |
Apr 25, 2011 | 3.590 | 3.621 | 3.577 | 3.595 | 37,246 | +0.00(+0.00%) |
Apr 21, 2011 | 3.689 | 3.689 | 3.559 | 3.595 | 35,615 | -0.06(-1.60%) |
Apr 20, 2011 | 3.662 | 3.815 | 3.636 | 3.653 | 40,847 | +0.04(+1.12%) |
Apr 19, 2011 | 3.658 | 3.698 | 3.590 | 3.613 | 46,012 | -0.02(-0.62%) |
Apr 18, 2011 | 3.734 | 3.734 | 3.590 | 3.635 | 70,832 | -0.17(-4.37%) |
Apr 15, 2011 | 3.698 | 3.801 | 3.662 | 3.801 | 72,783 | +0.09(+2.42%) |
Apr 14, 2011 | 3.617 | 3.747 | 3.613 | 3.712 | 37,467 | +0.08(+2.10%) |
Apr 13, 2011 | 3.649 | 3.662 | 3.492 | 3.635 | 120,797 | +0.02(+0.62%) |
Apr 12, 2011 | 3.685 | 3.698 | 3.613 | 3.613 | 29,917 | -0.09(-2.42%) |
Apr 11, 2011 | 3.635 | 3.712 | 3.635 | 3.703 | 156,015 | +0.05(+1.48%) |
Apr 08, 2011 | 3.703 | 3.725 | 3.649 | 3.649 | 73,775 | -0.02(-0.61%) |
Apr 07, 2011 | 3.725 | 3.765 | 3.671 | 3.671 | 34,735 | -0.09(-2.50%) |
Apr 06, 2011 | 3.770 | 3.771 | 3.743 | 3.765 | 23,627 | -0.02(-0.47%) |
Apr 05, 2011 | 3.743 | 3.783 | 3.712 | 3.783 | 23,926 | +0.04(+1.20%) |
Apr 04, 2011 | 3.815 | 3.819 | 3.712 | 3.738 | 44,216 | -0.09(-2.23%) |
Apr 01, 2011 | 3.815 | 3.882 | 3.801 | 3.824 | 61,032 | -0.02(-0.47%) |
Mar 31, 2011 | 3.842 | 3.873 | 3.779 | 3.842 | 54,408 | +0.00(+0.12%) |
Mar 30, 2011 | 3.806 | 3.846 | 3.792 | 3.837 | 34,167 | +0.03(+0.83%) |
Mar 29, 2011 | 3.797 | 3.824 | 3.779 | 3.806 | 24,953 | +0.01(+0.24%) |
Mar 28, 2011 | 3.860 | 3.860 | 3.788 | 3.797 | 31,738 | -0.03(-0.70%) |
Mar 25, 2011 | 3.824 | 3.833 | 3.756 | 3.824 | 59,515 | +0.00(+0.12%) |
Mar 24, 2011 | 3.819 | 3.828 | 3.783 | 3.819 | 81,672 | +0.01(+0.24%) |
Mar 23, 2011 | 3.747 | 3.824 | 3.712 | 3.810 | 91,540 | +0.05(+1.31%) |
Mar 22, 2011 | 3.806 | 3.806 | 3.747 | 3.761 | 12,313 | -0.03(-0.83%) |
Mar 21, 2011 | 3.770 | 3.819 | 3.761 | 3.792 | 25,504 | -0.00(-0.12%) |
Mar 18, 2011 | 3.716 | 3.806 | 3.716 | 3.797 | 57,930 | +0.10(+2.79%) |
Mar 17, 2011 | 3.833 | 3.833 | 3.676 | 3.694 | 19,681 | -0.06(-1.67%) |
Mar 16, 2011 | 3.676 | 3.819 | 3.676 | 3.756 | 55,773 | +0.09(+2.44%) |
Mar 15, 2011 | 3.550 | 3.730 | 3.542 | 3.667 | 31,182 | +0.01(+0.24%) |
Mar 14, 2011 | 3.743 | 3.743 | 3.555 | 3.658 | 64,767 | -0.10(-2.62%) |
Mar 11, 2011 | 3.739 | 3.801 | 3.609 | 3.756 | 70,451 | +0.01(+0.36%) |
Mar 10, 2011 | 3.752 | 3.779 | 3.721 | 3.743 | 52,257 | -0.06(-1.53%) |
Mar 09, 2011 | 3.810 | 3.815 | 3.743 | 3.801 | 10,609 | -0.00(-0.12%) |
Mar 08, 2011 | 3.703 | 3.810 | 3.595 | 3.806 | 24,034 | +0.10(+2.78%) |
Mar 07, 2011 | 3.806 | 3.810 | 3.689 | 3.703 | 36,500 | -0.10(-2.59%) |
Mar 04, 2011 | 3.815 | 3.850 | 3.779 | 3.801 | 108,452 | -0.02(-0.47%) |
Mar 03, 2011 | 3.810 | 3.837 | 3.761 | 3.819 | 51,511 | +0.01(+0.24%) |
Mar 02, 2011 | 3.725 | 3.810 | 3.698 | 3.810 | 34,083 | +0.05(+1.43%) |
Mar 01, 2011 | 3.873 | 3.873 | 3.721 | 3.756 | 69,075 | -0.12(-3.01%) |
Feb 28, 2011 | 3.913 | 3.913 | 3.850 | 3.873 | 68,309 | -0.01(-0.23%) |
Feb 25, 2011 | 3.788 | 3.900 | 3.752 | 3.882 | 50,367 | +0.09(+2.36%) |
Feb 24, 2011 | 3.734 | 3.801 | 3.680 | 3.792 | 61,441 | +0.08(+2.17%) |
Feb 23, 2011 | 3.716 | 3.774 | 3.707 | 3.712 | 42,668 | -0.01(-0.36%) |
Feb 22, 2011 | 3.747 | 3.747 | 3.698 | 3.725 | 80,719 | -0.04(-1.07%) |
Feb 18, 2011 | 3.756 | 3.788 | 3.752 | 3.765 | 85,047 | +0.03(+0.72%) |
Feb 17, 2011 | 3.716 | 3.743 | 3.698 | 3.739 | 26,447 | +0.00(+0.00%) |
Feb 16, 2011 | 3.730 | 3.743 | 3.716 | 3.739 | 51,683 | +0.01(+0.24%) |
Feb 15, 2011 | 3.721 | 3.739 | 3.698 | 3.730 | 35,273 | -0.01(-0.36%) |
Feb 14, 2011 | 3.694 | 3.833 | 3.694 | 3.743 | 60,724 | +0.03(+0.84%) |
Feb 11, 2011 | 3.694 | 3.716 | 3.667 | 3.712 | 41,663 | +0.01(+0.36%) |
Feb 10, 2011 | 3.618 | 3.716 | 3.618 | 3.698 | 26,563 | +0.06(+1.72%) |
Feb 09, 2011 | 3.483 | 3.636 | 3.483 | 3.636 | 74,503 | +0.16(+4.50%) |
Feb 08, 2011 | 3.403 | 3.492 | 3.394 | 3.479 | 28,169 | +0.06(+1.83%) |
Feb 07, 2011 | 3.403 | 3.452 | 3.394 | 3.416 | 35,113 | +0.02(+0.53%) |
Feb 04, 2011 | 3.456 | 3.456 | 3.389 | 3.398 | 25,899 | -0.05(-1.43%) |
Feb 03, 2011 | 3.488 | 3.488 | 3.425 | 3.447 | 36,359 | -0.01(-0.39%) |
Feb 02, 2011 | 3.479 | 3.535 | 3.461 | 3.461 | 10,991 | -0.04(-1.28%) |