Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.710 | 3.714 | 3.687 | 3.710 | 623,188 | +0.00(+0.00%) |
Apr 28, 2011 | 3.672 | 3.710 | 3.668 | 3.710 | 829,717 | +0.03(+0.83%) |
Apr 27, 2011 | 3.680 | 3.683 | 3.668 | 3.680 | 571,119 | +0.01(+0.36%) |
Apr 26, 2011 | 3.670 | 3.678 | 3.651 | 3.666 | 917,632 | +0.02(+0.62%) |
Apr 25, 2011 | 3.655 | 3.674 | 3.640 | 3.644 | 762,826 | -0.01(-0.31%) |
Apr 21, 2011 | 3.666 | 3.674 | 3.632 | 3.655 | 935,048 | +0.02(+0.42%) |
Apr 20, 2011 | 3.666 | 3.697 | 3.640 | 3.640 | 1,140,967 | -0.01(-0.31%) |
Apr 19, 2011 | 3.662 | 3.670 | 3.644 | 3.651 | 686,070 | -0.03(-0.72%) |
Apr 18, 2011 | 3.628 | 3.678 | 3.621 | 3.678 | 739,185 | +0.03(+0.73%) |
Apr 15, 2011 | 3.628 | 3.651 | 3.617 | 3.651 | 649,078 | +0.03(+0.73%) |
Apr 14, 2011 | 3.625 | 3.647 | 3.617 | 3.625 | 690,596 | -0.02(-0.62%) |
Apr 13, 2011 | 3.666 | 3.666 | 3.628 | 3.647 | 511,203 | +0.02(+0.52%) |
Apr 12, 2011 | 3.617 | 3.655 | 3.613 | 3.628 | 550,468 | +0.00(+0.10%) |
Apr 11, 2011 | 3.678 | 3.678 | 3.621 | 3.625 | 1,229,794 | +0.01(+0.31%) |
Apr 08, 2011 | 3.628 | 3.636 | 3.602 | 3.613 | 1,033,903 | -0.02(-0.42%) |
Apr 07, 2011 | 3.617 | 3.651 | 3.606 | 3.628 | 728,566 | +0.01(+0.21%) |
Apr 06, 2011 | 3.632 | 3.662 | 3.613 | 3.621 | 958,759 | -0.00(-0.10%) |
Apr 05, 2011 | 3.621 | 3.625 | 3.609 | 3.625 | 666,085 | +0.02(+0.45%) |
Apr 04, 2011 | 3.598 | 3.621 | 3.598 | 3.608 | 780,355 | +0.01(+0.28%) |
Apr 01, 2011 | 3.609 | 3.609 | 3.583 | 3.598 | 606,250 | -0.00(-0.11%) |
Mar 31, 2011 | 3.613 | 3.621 | 3.602 | 3.602 | 658,389 | -0.01(-0.31%) |
Mar 30, 2011 | 3.632 | 3.632 | 3.613 | 3.613 | 575,599 | -0.01(-0.17%) |
Mar 29, 2011 | 3.647 | 3.647 | 3.602 | 3.619 | 841,641 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.626 | 3.589 | 3.619 | 856,842 | +0.03(+0.73%) |
Mar 25, 2011 | 3.585 | 3.608 | 3.584 | 3.593 | 765,548 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.577 | 3.581 | 908,896 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.577 | 3.577 | 910,431 | -0.01(-0.40%) |
Mar 22, 2011 | 3.596 | 3.641 | 3.581 | 3.592 | 1,068,907 | -0.00(-0.02%) |
Mar 21, 2011 | 3.634 | 3.649 | 3.589 | 3.593 | 1,156,026 | -0.03(-0.93%) |
Mar 18, 2011 | 3.615 | 3.634 | 3.615 | 3.626 | 554,987 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.619 | 3.585 | 3.615 | 426,202 | +0.04(+1.16%) |
Mar 16, 2011 | 3.615 | 3.623 | 3.570 | 3.574 | 876,979 | -0.04(-1.15%) |
Mar 15, 2011 | 3.601 | 3.634 | 3.600 | 3.615 | 1,222,223 | -0.02(-0.62%) |
Mar 14, 2011 | 3.641 | 3.653 | 3.623 | 3.638 | 861,683 | -0.00(-0.10%) |
Mar 11, 2011 | 3.604 | 3.645 | 3.593 | 3.641 | 634,735 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.604 | 3.615 | 966,932 | -0.01(-0.31%) |
Mar 09, 2011 | 3.596 | 3.626 | 3.577 | 3.626 | 847,976 | +0.05(+1.48%) |
Mar 08, 2011 | 3.585 | 3.615 | 3.570 | 3.574 | 639,969 | -0.02(-0.42%) |
Mar 07, 2011 | 3.634 | 3.634 | 3.589 | 3.589 | 643,055 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.611 | 3.566 | 3.611 | 513,877 | +0.03(+0.73%) |
Mar 03, 2011 | 3.581 | 3.600 | 3.565 | 3.585 | 558,545 | +0.01(+0.21%) |
Mar 02, 2011 | 3.585 | 3.600 | 3.574 | 3.577 | 658,496 | -0.03(-0.83%) |
Mar 01, 2011 | 3.559 | 3.608 | 3.551 | 3.608 | 831,952 | +0.05(+1.38%) |
Feb 28, 2011 | 3.600 | 3.600 | 3.559 | 3.559 | 949,754 | -0.02(-0.63%) |
Feb 25, 2011 | 3.581 | 3.608 | 3.574 | 3.581 | 890,251 | +0.00(+0.11%) |
Feb 24, 2011 | 3.608 | 3.611 | 3.577 | 3.577 | 1,063,877 | -0.02(-0.47%) |
Feb 23, 2011 | 3.654 | 3.654 | 3.591 | 3.594 | 1,336,897 | -0.06(-1.60%) |
Feb 22, 2011 | 3.639 | 3.662 | 3.628 | 3.653 | 816,510 | +0.01(+0.16%) |
Feb 18, 2011 | 3.639 | 3.651 | 3.628 | 3.647 | 497,300 | +0.01(+0.41%) |
Feb 17, 2011 | 3.613 | 3.643 | 3.613 | 3.632 | 376,793 | +0.01(+0.31%) |
Feb 16, 2011 | 3.624 | 3.639 | 3.613 | 3.621 | 575,976 | -0.00(-0.10%) |
Feb 15, 2011 | 3.628 | 3.642 | 3.617 | 3.624 | 554,638 | +0.00(+0.04%) |
Feb 14, 2011 | 3.606 | 3.680 | 3.606 | 3.623 | 968,272 | +0.03(+0.79%) |
Feb 11, 2011 | 3.632 | 3.654 | 3.594 | 3.594 | 813,983 | -0.04(-1.23%) |
Feb 10, 2011 | 3.628 | 3.643 | 3.609 | 3.639 | 958,005 | +0.02(+0.41%) |
Feb 09, 2011 | 3.579 | 3.624 | 3.579 | 3.624 | 888,521 | +0.03(+0.73%) |
Feb 08, 2011 | 3.583 | 3.617 | 3.579 | 3.598 | 591,820 | -0.00(-0.10%) |
Feb 07, 2011 | 3.583 | 3.602 | 3.565 | 3.602 | 719,982 | +0.04(+1.05%) |
Feb 04, 2011 | 3.587 | 3.587 | 3.540 | 3.564 | 814,916 | -0.01(-0.21%) |
Feb 03, 2011 | 3.553 | 3.583 | 3.546 | 3.572 | 533,282 | +0.01(+0.32%) |
Feb 02, 2011 | 3.550 | 3.575 | 3.542 | 3.561 | 421,910 | +0.01(+0.21%) |