Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.621 | 3.650 | 3.611 | 3.616 | 131,414 | +0.00(+0.00%) |
Apr 28, 2011 | 3.597 | 3.621 | 3.578 | 3.616 | 144,296 | +0.02(+0.67%) |
Apr 27, 2011 | 3.616 | 3.626 | 3.592 | 3.592 | 207,333 | -0.03(-0.93%) |
Apr 26, 2011 | 3.611 | 3.626 | 3.587 | 3.626 | 135,547 | +0.02(+0.53%) |
Apr 25, 2011 | 3.597 | 3.611 | 3.587 | 3.607 | 77,920 | +0.02(+0.54%) |
Apr 21, 2011 | 3.602 | 3.607 | 3.573 | 3.587 | 127,741 | -0.02(-0.53%) |
Apr 20, 2011 | 3.621 | 3.640 | 3.607 | 3.607 | 92,962 | +0.00(+0.13%) |
Apr 19, 2011 | 3.607 | 3.616 | 3.597 | 3.602 | 84,379 | -0.02(-0.66%) |
Apr 18, 2011 | 3.578 | 3.636 | 3.558 | 3.626 | 107,532 | -0.00(-0.13%) |
Apr 15, 2011 | 3.583 | 3.631 | 3.563 | 3.631 | 253,330 | +0.04(+1.21%) |
Apr 14, 2011 | 3.568 | 3.597 | 3.568 | 3.587 | 96,669 | +0.02(+0.54%) |
Apr 13, 2011 | 3.621 | 3.641 | 3.568 | 3.568 | 224,576 | -0.06(-1.63%) |
Apr 12, 2011 | 3.641 | 3.664 | 3.618 | 3.627 | 134,442 | -0.03(-0.89%) |
Apr 11, 2011 | 3.661 | 3.675 | 3.656 | 3.660 | 52,262 | -0.01(-0.28%) |
Apr 08, 2011 | 3.675 | 3.685 | 3.646 | 3.670 | 128,435 | -0.00(-0.13%) |
Apr 07, 2011 | 3.646 | 3.685 | 3.646 | 3.675 | 82,432 | +0.00(+0.13%) |
Apr 06, 2011 | 3.689 | 3.742 | 3.670 | 3.670 | 207,445 | -0.03(-0.78%) |
Apr 05, 2011 | 3.675 | 3.723 | 3.675 | 3.699 | 105,264 | +0.02(+0.52%) |
Apr 04, 2011 | 3.694 | 3.694 | 3.675 | 3.680 | 109,257 | -0.03(-0.77%) |
Apr 01, 2011 | 3.704 | 3.718 | 3.704 | 3.708 | 129,907 | +0.01(+0.39%) |
Mar 31, 2011 | 3.713 | 3.713 | 3.689 | 3.694 | 103,395 | -0.00(-0.13%) |
Mar 30, 2011 | 3.728 | 3.732 | 3.694 | 3.699 | 113,006 | -0.03(-0.77%) |
Mar 29, 2011 | 3.718 | 3.742 | 3.718 | 3.728 | 128,509 | +0.00(+0.00%) |
Mar 28, 2011 | 3.704 | 3.752 | 3.704 | 3.728 | 161,327 | +0.00(+0.13%) |
Mar 25, 2011 | 3.708 | 3.723 | 3.704 | 3.723 | 75,994 | +0.02(+0.65%) |
Mar 24, 2011 | 3.680 | 3.704 | 3.680 | 3.699 | 93,065 | +0.01(+0.39%) |
Mar 23, 2011 | 3.661 | 3.704 | 3.618 | 3.685 | 168,798 | +0.01(+0.26%) |
Mar 22, 2011 | 3.670 | 3.694 | 3.661 | 3.675 | 145,662 | -0.03(-0.90%) |
Mar 21, 2011 | 3.704 | 3.708 | 3.694 | 3.708 | 158,573 | +0.01(+0.26%) |
Mar 18, 2011 | 3.689 | 3.699 | 3.665 | 3.699 | 114,634 | +0.01(+0.39%) |
Mar 17, 2011 | 3.646 | 3.685 | 3.646 | 3.685 | 127,671 | +0.03(+0.92%) |
Mar 16, 2011 | 3.641 | 3.689 | 3.641 | 3.651 | 258,727 | +0.00(+0.13%) |
Mar 15, 2011 | 3.632 | 3.658 | 3.632 | 3.646 | 127,282 | -0.01(-0.26%) |
Mar 14, 2011 | 3.689 | 3.723 | 3.613 | 3.656 | 293,387 | -0.03(-0.91%) |
Mar 11, 2011 | 3.665 | 3.694 | 3.665 | 3.689 | 174,217 | +0.00(+0.00%) |
Mar 10, 2011 | 3.670 | 3.698 | 3.661 | 3.689 | 127,560 | -0.02(-0.42%) |
Mar 09, 2011 | 3.695 | 3.705 | 3.667 | 3.705 | 273,584 | +0.02(+0.65%) |
Mar 08, 2011 | 3.605 | 3.691 | 3.605 | 3.681 | 267,228 | +0.07(+1.98%) |
Mar 07, 2011 | 3.591 | 3.619 | 3.591 | 3.610 | 285,123 | +0.01(+0.26%) |
Mar 04, 2011 | 3.600 | 3.624 | 3.581 | 3.600 | 392,003 | +0.00(+0.00%) |
Mar 03, 2011 | 3.600 | 3.634 | 3.600 | 3.600 | 201,537 | -0.02(-0.53%) |
Mar 02, 2011 | 3.605 | 3.624 | 3.576 | 3.619 | 231,267 | +0.04(+1.06%) |
Mar 01, 2011 | 3.562 | 3.586 | 3.562 | 3.581 | 130,870 | +0.02(+0.67%) |
Feb 28, 2011 | 3.572 | 3.576 | 3.538 | 3.557 | 180,341 | +0.00(+0.00%) |
Feb 25, 2011 | 3.500 | 3.557 | 3.500 | 3.557 | 192,460 | +0.04(+1.22%) |
Feb 24, 2011 | 3.534 | 3.557 | 3.491 | 3.515 | 282,777 | -0.02(-0.65%) |
Feb 23, 2011 | 3.529 | 3.590 | 3.519 | 3.538 | 256,107 | +0.01(+0.39%) |
Feb 22, 2011 | 3.610 | 3.610 | 3.505 | 3.524 | 367,572 | -0.09(-2.37%) |
Feb 18, 2011 | 3.634 | 3.653 | 3.610 | 3.610 | 238,851 | -0.03(-0.91%) |
Feb 17, 2011 | 3.610 | 3.657 | 3.610 | 3.643 | 134,785 | +0.04(+1.19%) |
Feb 16, 2011 | 3.624 | 3.624 | 3.600 | 3.600 | 130,237 | +0.00(+0.00%) |
Feb 15, 2011 | 3.638 | 3.638 | 3.595 | 3.600 | 144,430 | -0.05(-1.30%) |
Feb 14, 2011 | 3.657 | 3.672 | 3.624 | 3.648 | 113,628 | -0.02(-0.42%) |
Feb 11, 2011 | 3.607 | 3.663 | 3.607 | 3.663 | 167,435 | +0.06(+1.57%) |
Feb 10, 2011 | 3.640 | 3.659 | 3.607 | 3.607 | 205,008 | -0.04(-1.17%) |
Feb 09, 2011 | 3.635 | 3.649 | 3.616 | 3.649 | 111,189 | +0.03(+0.78%) |
Feb 08, 2011 | 3.625 | 3.630 | 3.592 | 3.621 | 175,133 | +0.03(+0.79%) |
Feb 07, 2011 | 3.597 | 3.616 | 3.588 | 3.592 | 165,154 | +0.00(+0.00%) |
Feb 04, 2011 | 3.635 | 3.635 | 3.588 | 3.592 | 120,633 | -0.03(-0.91%) |
Feb 03, 2011 | 3.625 | 3.641 | 3.616 | 3.625 | 106,000 | -0.02(-0.52%) |
Feb 02, 2011 | 3.597 | 3.644 | 3.597 | 3.644 | 116,100 | +0.03(+0.92%) |