Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.110 | 3.219 | 3.110 | 3.180 | 2,913 | +0.08(+2.58%) |
Apr 28, 2011 | 3.260 | 3.260 | 3.010 | 3.100 | 11,000 | -0.18(-5.49%) |
Apr 27, 2011 | 3.260 | 3.280 | 3.260 | 3.280 | 398 | -0.03(-0.91%) |
Apr 26, 2011 | 3.400 | 3.400 | 3.310 | 3.310 | 2,300 | -0.09(-2.65%) |
Apr 25, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 1,100 | +0.05(+1.49%) |
Apr 21, 2011 | 3.360 | 3.360 | 3.350 | 3.350 | 400 | -0.01(-0.30%) |
Apr 20, 2011 | 3.480 | 3.480 | 3.330 | 3.360 | 3,218 | -0.22(-6.15%) |
Apr 19, 2011 | 3.510 | 3.580 | 3.510 | 3.580 | 330 | +0.07(+1.99%) |
Apr 15, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | -0.04(-1.13%) |
Apr 14, 2011 | 3.600 | 3.600 | 3.550 | 3.550 | 729 | -0.09(-2.47%) |
Apr 13, 2011 | 3.600 | 3.640 | 3.600 | 3.640 | 2,696 | +0.00(+0.05%) |
Apr 12, 2011 | 3.550 | 3.638 | 3.550 | 3.638 | 2,550 | -0.08(-2.20%) |
Apr 11, 2011 | 3.790 | 3.790 | 3.720 | 3.720 | 684 | -0.19(-4.86%) |
Apr 08, 2011 | 3.900 | 4.050 | 3.900 | 3.910 | 5,700 | -0.04(-1.01%) |
Apr 07, 2011 | 3.910 | 4.150 | 3.900 | 3.950 | 8,660 | -0.05(-1.25%) |
Apr 06, 2011 | 3.880 | 4.340 | 3.880 | 4.000 | 7,979 | +0.14(+3.63%) |
Apr 05, 2011 | 3.870 | 3.870 | 3.860 | 3.860 | 350 | +0.11(+2.93%) |
Apr 04, 2011 | 3.640 | 3.880 | 3.640 | 3.750 | 3,679 | -0.09(-2.34%) |
Apr 01, 2011 | 3.640 | 3.840 | 3.640 | 3.840 | 3,085 | +0.29(+8.17%) |
Mar 31, 2011 | 3.600 | 3.600 | 3.550 | 3.550 | 1,400 | -0.05(-1.39%) |
Mar 30, 2011 | 3.550 | 3.730 | 3.550 | 3.600 | 2,300 | +0.10(+2.86%) |
Mar 29, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 2,048 | -0.04(-1.27%) |
Mar 28, 2011 | 3.620 | 3.690 | 3.531 | 3.545 | 3,709 | -0.14(-3.67%) |
Mar 25, 2011 | 3.650 | 3.680 | 3.500 | 3.680 | 7,134 | -0.01(-0.27%) |
Mar 24, 2011 | 3.820 | 3.820 | 3.690 | 3.690 | 2,800 | -0.04(-1.08%) |
Mar 23, 2011 | 3.890 | 3.890 | 3.730 | 3.730 | 1,180 | -0.27(-6.75%) |
Mar 22, 2011 | 3.950 | 4.000 | 3.780 | 4.000 | 963 | +0.17(+4.44%) |
Mar 21, 2011 | 3.820 | 3.830 | 3.820 | 3.830 | 1,464 | +0.12(+3.23%) |
Mar 17, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.09(+2.48%) |
Mar 16, 2011 | 3.780 | 3.780 | 3.610 | 3.620 | 2,499 | -0.23(-5.97%) |
Mar 15, 2011 | 3.850 | 3.860 | 3.780 | 3.850 | 400 | +0.07(+1.85%) |
Mar 14, 2011 | 3.980 | 3.980 | 3.780 | 3.780 | 1,692 | -0.17(-4.30%) |
Mar 11, 2011 | 3.920 | 4.000 | 3.920 | 3.950 | 2,400 | +0.04(+1.02%) |
Mar 10, 2011 | 4.010 | 4.010 | 3.910 | 3.910 | 1,400 | -0.00(-0.00%) |
Mar 09, 2011 | 3.910 | 3.910 | 3.910 | 3.910 | 600 | -0.01(-0.25%) |
Mar 08, 2011 | 3.910 | 3.929 | 3.900 | 3.920 | 5,571 | -0.08(-1.98%) |
Mar 07, 2011 | 4.060 | 4.160 | 3.990 | 3.999 | 6,695 | -0.10(-2.46%) |
Mar 04, 2011 | 4.170 | 4.170 | 4.100 | 4.100 | 1,093 | -0.08(-1.91%) |
Mar 03, 2011 | 4.240 | 4.240 | 4.180 | 4.180 | 4,557 | -0.04(-0.95%) |
Mar 02, 2011 | 4.350 | 4.640 | 4.200 | 4.220 | 10,320 | -0.13(-2.99%) |
Mar 01, 2011 | 4.220 | 4.400 | 4.180 | 4.350 | 12,184 | +0.18(+4.32%) |
Feb 28, 2011 | 4.230 | 4.350 | 4.160 | 4.170 | 8,850 | +0.07(+1.71%) |
Feb 25, 2011 | 4.030 | 4.350 | 4.020 | 4.100 | 7,923 | +0.09(+2.24%) |
Feb 24, 2011 | 4.200 | 4.280 | 3.950 | 4.010 | 6,250 | +0.06(+1.52%) |
Feb 23, 2011 | 4.400 | 4.400 | 3.850 | 3.950 | 27,218 | -0.40(-9.19%) |
Feb 22, 2011 | 4.470 | 4.670 | 4.290 | 4.350 | 32,836 | -0.12(-2.69%) |
Feb 18, 2011 | 3.650 | 4.690 | 3.650 | 4.470 | 55,013 | +0.85(+23.48%) |
Feb 17, 2011 | 3.390 | 3.750 | 3.260 | 3.620 | 71,957 | +0.15(+4.32%) |
Feb 16, 2011 | 3.650 | 3.680 | 3.350 | 3.470 | 32,879 | -0.14(-3.88%) |
Feb 15, 2011 | 3.700 | 3.730 | 3.520 | 3.610 | 12,879 | -0.19(-5.00%) |
Feb 14, 2011 | 4.690 | 4.690 | 3.790 | 3.800 | 44,734 | -0.39(-9.31%) |
Feb 11, 2011 | 5.330 | 5.330 | 4.030 | 4.190 | 61,910 | -1.06(-20.19%) |
Feb 10, 2011 | 4.610 | 5.490 | 4.520 | 5.250 | 27,736 | +0.73(+16.15%) |
Feb 09, 2011 | 5.060 | 5.150 | 4.510 | 4.520 | 10,647 | -0.45(-9.07%) |
Feb 08, 2011 | 4.700 | 5.200 | 4.460 | 4.971 | 33,535 | +0.23(+4.87%) |
Feb 07, 2011 | 5.190 | 5.190 | 4.601 | 4.740 | 14,753 | -0.34(-6.69%) |
Feb 04, 2011 | 5.450 | 5.500 | 5.050 | 5.080 | 18,404 | -0.02(-0.39%) |
Feb 03, 2011 | 4.300 | 5.500 | 4.300 | 5.100 | 68,578 | +0.80(+18.60%) |
Feb 02, 2011 | 4.350 | 4.640 | 4.300 | 4.300 | 7,720 | -0.10(-2.27%) |