Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.250 | 3.400 | 3.250 | 3.400 | 53,300 | +0.15(+4.62%) |
Apr 28, 2011 | 3.230 | 3.250 | 3.230 | 3.250 | 8,400 | -0.01(-0.31%) |
Apr 27, 2011 | 3.210 | 3.260 | 3.200 | 3.260 | 34,300 | -0.02(-0.61%) |
Apr 26, 2011 | 3.220 | 3.280 | 3.200 | 3.280 | 40,070 | +0.01(+0.31%) |
Apr 25, 2011 | 3.250 | 3.270 | 3.240 | 3.270 | 3,822 | -0.09(-2.68%) |
Apr 21, 2011 | 3.280 | 3.400 | 3.250 | 3.360 | 26,799 | +0.08(+2.44%) |
Apr 20, 2011 | 3.030 | 3.280 | 3.030 | 3.280 | 40,246 | +0.19(+6.15%) |
Apr 19, 2011 | 3.150 | 3.150 | 3.000 | 3.090 | 48,495 | -0.03(-0.96%) |
Apr 18, 2011 | 3.170 | 3.170 | 3.120 | 3.120 | 9,774 | -0.01(-0.32%) |
Apr 15, 2011 | 3.140 | 3.230 | 3.130 | 3.130 | 14,222 | +0.00(+0.00%) |
Apr 14, 2011 | 3.190 | 3.200 | 3.110 | 3.130 | 26,950 | -0.05(-1.57%) |
Apr 13, 2011 | 3.380 | 3.380 | 3.170 | 3.180 | 49,930 | -0.18(-5.36%) |
Apr 12, 2011 | 3.350 | 3.430 | 3.350 | 3.360 | 41,050 | +0.03(+0.90%) |
Apr 11, 2011 | 3.360 | 3.360 | 3.300 | 3.330 | 22,968 | -0.02(-0.60%) |
Apr 08, 2011 | 3.400 | 3.400 | 3.310 | 3.350 | 97,292 | -0.04(-1.18%) |
Apr 07, 2011 | 3.410 | 3.410 | 3.310 | 3.390 | 31,460 | +0.09(+2.73%) |
Apr 06, 2011 | 3.230 | 3.440 | 3.230 | 3.300 | 61,700 | +0.07(+2.17%) |
Apr 05, 2011 | 3.240 | 3.280 | 3.230 | 3.230 | 12,262 | -0.08(-2.42%) |
Apr 04, 2011 | 3.220 | 3.320 | 3.220 | 3.310 | 17,200 | -0.01(-0.30%) |
Apr 01, 2011 | 3.180 | 3.320 | 3.150 | 3.320 | 26,711 | +0.15(+4.73%) |
Mar 31, 2011 | 3.230 | 3.280 | 3.170 | 3.170 | 46,450 | -0.12(-3.65%) |
Mar 30, 2011 | 3.320 | 3.320 | 3.230 | 3.290 | 40,090 | -0.01(-0.30%) |
Mar 29, 2011 | 3.350 | 3.370 | 3.270 | 3.300 | 67,164 | -0.08(-2.37%) |
Mar 28, 2011 | 3.500 | 3.500 | 3.370 | 3.380 | 36,700 | -0.07(-2.03%) |
Mar 25, 2011 | 3.450 | 3.510 | 3.440 | 3.450 | 28,390 | +0.01(+0.29%) |
Mar 24, 2011 | 3.470 | 3.470 | 3.440 | 3.440 | 32,150 | +0.01(+0.29%) |
Mar 23, 2011 | 3.510 | 3.520 | 3.420 | 3.430 | 54,584 | -0.10(-2.83%) |
Mar 22, 2011 | 3.600 | 3.700 | 3.520 | 3.530 | 24,990 | -0.03(-0.84%) |
Mar 21, 2011 | 3.620 | 3.580 | 3.540 | 3.560 | 34,170 | +0.04(+1.14%) |
Mar 18, 2011 | 3.500 | 3.550 | 3.470 | 3.520 | 68,640 | +0.02(+0.57%) |
Mar 17, 2011 | 3.590 | 3.590 | 3.470 | 3.500 | 135,327 | -0.09(-2.51%) |
Mar 16, 2011 | 3.550 | 3.600 | 3.540 | 3.590 | 24,350 | +0.00(+0.00%) |
Mar 15, 2011 | 3.680 | 3.680 | 3.420 | 3.590 | 69,400 | -0.07(-1.91%) |
Mar 14, 2011 | 3.700 | 3.700 | 3.650 | 3.660 | 189,530 | +0.00(+0.00%) |
Mar 11, 2011 | 3.610 | 3.690 | 3.610 | 3.660 | 25,612 | -0.01(-0.27%) |
Mar 10, 2011 | 3.610 | 3.760 | 3.610 | 3.670 | 196,727 | -0.03(-0.81%) |
Mar 09, 2011 | 3.700 | 3.720 | 3.700 | 3.700 | 13,410 | +0.00(+0.00%) |
Mar 08, 2011 | 3.650 | 3.700 | 3.650 | 3.700 | 32,290 | +0.05(+1.37%) |
Mar 07, 2011 | 3.660 | 3.700 | 3.650 | 3.650 | 23,730 | -0.03(-0.82%) |
Mar 04, 2011 | 3.610 | 3.790 | 3.600 | 3.680 | 57,876 | +0.03(+0.82%) |
Mar 03, 2011 | 3.600 | 3.670 | 3.600 | 3.650 | 6,350 | +0.00(+0.00%) |
Mar 02, 2011 | 3.660 | 3.680 | 3.610 | 3.650 | 34,410 | -0.07(-1.88%) |
Mar 01, 2011 | 3.700 | 3.720 | 3.680 | 3.720 | 113,814 | +0.01(+0.27%) |
Feb 28, 2011 | 3.680 | 3.760 | 3.680 | 3.710 | 100,432 | -0.04(-1.07%) |
Feb 25, 2011 | 3.710 | 3.750 | 3.700 | 3.750 | 21,775 | +0.05(+1.35%) |
Feb 24, 2011 | 3.700 | 3.730 | 3.700 | 3.700 | 24,999 | +0.00(+0.00%) |
Feb 23, 2011 | 3.750 | 3.750 | 3.700 | 3.700 | 28,801 | -0.05(-1.33%) |
Feb 22, 2011 | 3.660 | 3.760 | 3.660 | 3.750 | 32,413 | +0.01(+0.27%) |
Feb 18, 2011 | 3.700 | 3.770 | 3.700 | 3.740 | 13,271 | -0.02(-0.53%) |
Feb 17, 2011 | 3.660 | 3.780 | 3.650 | 3.760 | 26,940 | +0.07(+1.90%) |
Feb 16, 2011 | 3.650 | 3.690 | 3.650 | 3.690 | 26,048 | +0.01(+0.27%) |
Feb 15, 2011 | 3.690 | 3.750 | 3.600 | 3.680 | 20,780 | -0.12(-3.16%) |
Feb 14, 2011 | 3.770 | 3.800 | 3.650 | 3.800 | 55,495 | +0.03(+0.80%) |
Feb 11, 2011 | 3.790 | 3.790 | 3.700 | 3.770 | 47,226 | -0.01(-0.26%) |
Feb 10, 2011 | 3.840 | 3.850 | 3.760 | 3.780 | 19,627 | +0.00(+0.00%) |
Feb 09, 2011 | 3.830 | 3.830 | 3.770 | 3.780 | 12,770 | +0.01(+0.27%) |
Feb 08, 2011 | 3.840 | 3.840 | 3.770 | 3.770 | 64,480 | -0.08(-2.08%) |
Feb 07, 2011 | 3.760 | 3.850 | 3.750 | 3.850 | 86,745 | +0.09(+2.39%) |
Feb 04, 2011 | 3.640 | 3.910 | 3.640 | 3.760 | 23,492 | +0.06(+1.62%) |
Feb 03, 2011 | 3.880 | 3.880 | 3.700 | 3.700 | 79,747 | -0.19(-4.88%) |
Feb 02, 2011 | 3.980 | 4.110 | 3.770 | 3.890 | 94,450 | -0.08(-2.02%) |