Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.700 | 3.920 | 3.600 | 3.660 | 330,846 | -0.05(-1.35%) |
Apr 28, 2011 | 3.600 | 3.730 | 3.480 | 3.710 | 91,850 | +0.09(+2.49%) |
Apr 27, 2011 | 3.590 | 3.785 | 3.460 | 3.620 | 233,523 | +0.02(+0.56%) |
Apr 26, 2011 | 3.570 | 3.630 | 3.450 | 3.600 | 79,779 | +0.02(+0.56%) |
Apr 25, 2011 | 3.554 | 3.620 | 3.550 | 3.580 | 68,083 | -0.06(-1.65%) |
Apr 21, 2011 | 3.670 | 3.710 | 3.600 | 3.640 | 64,999 | -0.01(-0.27%) |
Apr 20, 2011 | 3.590 | 3.690 | 3.550 | 3.650 | 113,927 | +0.10(+2.82%) |
Apr 19, 2011 | 3.530 | 3.600 | 3.450 | 3.550 | 73,143 | +0.02(+0.57%) |
Apr 18, 2011 | 3.600 | 3.640 | 3.510 | 3.530 | 57,881 | -0.10(-2.75%) |
Apr 15, 2011 | 3.620 | 3.670 | 3.590 | 3.630 | 164,128 | +0.03(+0.83%) |
Apr 14, 2011 | 3.570 | 3.620 | 3.500 | 3.600 | 95,973 | +0.03(+0.84%) |
Apr 13, 2011 | 3.520 | 3.590 | 3.520 | 3.570 | 57,866 | +0.05(+1.42%) |
Apr 12, 2011 | 3.480 | 3.530 | 3.460 | 3.520 | 106,363 | +0.04(+1.15%) |
Apr 11, 2011 | 3.490 | 3.550 | 3.440 | 3.480 | 133,212 | +0.00(+0.00%) |
Apr 08, 2011 | 3.500 | 3.549 | 3.480 | 3.480 | 70,328 | +0.00(+0.00%) |
Apr 07, 2011 | 3.510 | 3.510 | 3.450 | 3.480 | 94,084 | -0.02(-0.43%) |
Apr 06, 2011 | 3.460 | 3.500 | 3.400 | 3.495 | 61,966 | -0.00(-0.14%) |
Apr 05, 2011 | 3.580 | 3.590 | 3.480 | 3.500 | 148,629 | -0.10(-2.78%) |
Apr 04, 2011 | 3.490 | 3.600 | 3.460 | 3.600 | 179,600 | +0.10(+2.86%) |
Apr 01, 2011 | 3.520 | 3.520 | 3.440 | 3.500 | 57,112 | +0.00(+0.00%) |
Mar 31, 2011 | 3.420 | 3.510 | 3.370 | 3.500 | 142,027 | +0.08(+2.34%) |
Mar 30, 2011 | 3.420 | 3.510 | 3.380 | 3.420 | 139,158 | -0.07(-2.01%) |
Mar 29, 2011 | 3.460 | 3.490 | 3.420 | 3.490 | 96,193 | -0.00(-0.14%) |
Mar 28, 2011 | 3.620 | 3.620 | 3.490 | 3.495 | 140,902 | -0.10(-2.92%) |
Mar 25, 2011 | 3.580 | 3.670 | 3.500 | 3.600 | 199,390 | +0.05(+1.41%) |
Mar 24, 2011 | 3.480 | 3.610 | 3.431 | 3.550 | 229,172 | +0.09(+2.60%) |
Mar 23, 2011 | 3.570 | 3.570 | 3.400 | 3.460 | 144,611 | -0.12(-3.35%) |
Mar 22, 2011 | 3.540 | 3.590 | 3.490 | 3.580 | 88,244 | +0.06(+1.70%) |
Mar 21, 2011 | 3.530 | 3.580 | 3.430 | 3.520 | 270,431 | -0.01(-0.28%) |
Mar 18, 2011 | 3.680 | 3.680 | 3.530 | 3.530 | 379,742 | -0.11(-3.02%) |
Mar 17, 2011 | 3.600 | 3.700 | 3.570 | 3.640 | 149,189 | +0.08(+2.25%) |
Mar 16, 2011 | 3.480 | 3.620 | 3.480 | 3.560 | 213,223 | +0.08(+2.30%) |
Mar 15, 2011 | 3.380 | 3.520 | 3.340 | 3.480 | 162,928 | +0.04(+1.16%) |
Mar 14, 2011 | 3.520 | 3.590 | 3.420 | 3.440 | 131,540 | -0.06(-1.57%) |
Mar 11, 2011 | 3.400 | 3.500 | 3.360 | 3.495 | 150,431 | +0.10(+2.79%) |
Mar 10, 2011 | 3.480 | 3.480 | 3.330 | 3.400 | 330,277 | -0.10(-2.86%) |
Mar 09, 2011 | 3.550 | 3.560 | 3.451 | 3.500 | 268,820 | -0.08(-2.23%) |
Mar 08, 2011 | 3.570 | 3.700 | 3.380 | 3.580 | 1,250,027 | +0.11(+3.17%) |
Mar 07, 2011 | 3.540 | 3.540 | 3.470 | 3.470 | 155,092 | +0.00(+0.00%) |
Mar 04, 2011 | 3.360 | 3.580 | 3.360 | 3.470 | 231,877 | +0.08(+2.36%) |
Mar 03, 2011 | 3.270 | 3.460 | 3.240 | 3.390 | 165,730 | +0.16(+4.95%) |
Mar 02, 2011 | 3.250 | 3.280 | 3.200 | 3.230 | 79,827 | +0.00(+0.00%) |
Mar 01, 2011 | 3.340 | 3.370 | 3.200 | 3.230 | 122,473 | -0.12(-3.58%) |
Feb 28, 2011 | 3.450 | 3.490 | 3.200 | 3.350 | 150,155 | -0.08(-2.33%) |
Feb 25, 2011 | 3.500 | 3.540 | 3.410 | 3.430 | 99,630 | -0.07(-2.00%) |
Feb 24, 2011 | 3.480 | 3.500 | 3.400 | 3.500 | 147,713 | +0.12(+3.55%) |
Feb 23, 2011 | 3.180 | 3.480 | 3.180 | 3.380 | 167,238 | +0.23(+7.30%) |
Feb 22, 2011 | 3.310 | 3.340 | 3.150 | 3.150 | 146,452 | -0.01(-0.32%) |
Feb 18, 2011 | 3.230 | 3.260 | 3.150 | 3.160 | 106,191 | -0.09(-2.77%) |
Feb 17, 2011 | 3.290 | 3.320 | 3.250 | 3.250 | 125,008 | -0.04(-1.22%) |
Feb 16, 2011 | 3.290 | 3.340 | 3.290 | 3.290 | 54,249 | +0.00(+0.00%) |
Feb 15, 2011 | 3.330 | 3.380 | 3.290 | 3.290 | 111,033 | -0.04(-1.20%) |
Feb 14, 2011 | 3.360 | 3.400 | 3.320 | 3.330 | 108,939 | -0.07(-2.06%) |
Feb 11, 2011 | 3.420 | 3.460 | 3.350 | 3.400 | 96,828 | -0.05(-1.45%) |
Feb 10, 2011 | 3.440 | 3.480 | 3.420 | 3.450 | 87,421 | -0.03(-0.86%) |
Feb 09, 2011 | 3.540 | 3.540 | 3.360 | 3.480 | 752,555 | -0.02(-0.57%) |
Feb 08, 2011 | 3.500 | 3.540 | 3.350 | 3.500 | 325,819 | -0.02(-0.57%) |
Feb 07, 2011 | 3.610 | 3.680 | 3.500 | 3.520 | 264,884 | -0.19(-5.12%) |
Feb 04, 2011 | 3.660 | 3.775 | 3.610 | 3.710 | 251,235 | +0.05(+1.37%) |
Feb 03, 2011 | 3.650 | 3.700 | 3.560 | 3.660 | 101,911 | -0.05(-1.35%) |
Feb 02, 2011 | 3.650 | 3.760 | 3.580 | 3.710 | 218,386 | +0.13(+3.63%) |