Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.050 | 4.240 | 4.010 | 4.230 | 1,259,793 | +0.18(+4.44%) |
Apr 28, 2011 | 4.000 | 4.070 | 3.980 | 4.050 | 249,124 | +0.05(+1.25%) |
Apr 27, 2011 | 3.880 | 4.000 | 3.790 | 4.000 | 410,044 | +0.11(+2.83%) |
Apr 26, 2011 | 3.760 | 3.890 | 3.750 | 3.890 | 319,987 | +0.13(+3.46%) |
Apr 25, 2011 | 3.770 | 3.790 | 3.750 | 3.760 | 159,998 | -0.02(-0.53%) |
Apr 21, 2011 | 3.800 | 3.810 | 3.750 | 3.780 | 156,282 | +0.01(+0.27%) |
Apr 20, 2011 | 3.800 | 3.810 | 3.750 | 3.770 | 200,196 | +0.01(+0.27%) |
Apr 19, 2011 | 3.760 | 3.790 | 3.750 | 3.760 | 201,865 | +0.01(+0.27%) |
Apr 18, 2011 | 3.770 | 3.780 | 3.750 | 3.750 | 339,227 | -0.08(-2.09%) |
Apr 15, 2011 | 3.810 | 3.840 | 3.760 | 3.830 | 278,963 | -0.02(-0.52%) |
Apr 14, 2011 | 3.750 | 3.850 | 3.750 | 3.850 | 229,897 | +0.07(+1.85%) |
Apr 13, 2011 | 3.760 | 3.800 | 3.760 | 3.780 | 273,882 | +0.03(+0.80%) |
Apr 12, 2011 | 3.850 | 3.850 | 3.750 | 3.750 | 502,880 | -0.14(-3.60%) |
Apr 11, 2011 | 3.920 | 3.970 | 3.865 | 3.890 | 230,538 | -0.03(-0.77%) |
Apr 08, 2011 | 3.930 | 3.970 | 3.880 | 3.920 | 355,764 | +0.02(+0.51%) |
Apr 07, 2011 | 4.010 | 4.050 | 3.890 | 3.900 | 425,026 | -0.11(-2.74%) |
Apr 06, 2011 | 4.000 | 4.140 | 3.950 | 4.010 | 999,530 | +0.05(+1.26%) |
Apr 05, 2011 | 3.750 | 3.970 | 3.750 | 3.960 | 610,962 | +0.21(+5.60%) |
Apr 04, 2011 | 3.780 | 3.780 | 3.700 | 3.750 | 181,188 | -0.01(-0.27%) |
Apr 01, 2011 | 3.820 | 3.900 | 3.720 | 3.760 | 451,286 | -0.06(-1.57%) |
Mar 31, 2011 | 3.660 | 3.850 | 3.660 | 3.820 | 555,344 | +0.12(+3.24%) |
Mar 30, 2011 | 3.660 | 3.740 | 3.630 | 3.700 | 627,808 | +0.05(+1.37%) |
Mar 29, 2011 | 3.500 | 3.700 | 3.460 | 3.650 | 871,926 | +0.16(+4.58%) |
Mar 28, 2011 | 3.550 | 3.560 | 3.480 | 3.490 | 154,282 | -0.04(-1.13%) |
Mar 25, 2011 | 3.510 | 3.590 | 3.490 | 3.530 | 303,391 | +0.04(+1.15%) |
Mar 24, 2011 | 3.610 | 3.620 | 3.460 | 3.490 | 268,062 | -0.04(-1.27%) |
Mar 23, 2011 | 3.490 | 3.550 | 3.450 | 3.535 | 227,178 | +0.02(+0.43%) |
Mar 22, 2011 | 3.400 | 3.610 | 3.341 | 3.520 | 1,169,618 | +0.12(+3.53%) |
Mar 21, 2011 | 3.395 | 3.480 | 3.390 | 3.400 | 361,171 | +0.00(+0.00%) |
Mar 18, 2011 | 3.330 | 3.420 | 3.310 | 3.400 | 327,090 | +0.08(+2.41%) |
Mar 17, 2011 | 3.350 | 3.380 | 3.310 | 3.320 | 194,083 | +0.04(+1.22%) |
Mar 16, 2011 | 3.310 | 3.350 | 3.280 | 3.280 | 313,708 | -0.05(-1.50%) |
Mar 15, 2011 | 3.320 | 3.350 | 3.280 | 3.330 | 477,069 | -0.04(-1.19%) |
Mar 14, 2011 | 3.390 | 3.410 | 3.350 | 3.370 | 250,872 | -0.06(-1.75%) |
Mar 11, 2011 | 3.340 | 3.450 | 3.331 | 3.430 | 296,372 | +0.09(+2.69%) |
Mar 10, 2011 | 3.430 | 3.440 | 3.330 | 3.340 | 389,858 | -0.03(-0.89%) |
Mar 09, 2011 | 3.410 | 3.520 | 3.370 | 3.370 | 333,790 | -0.04(-1.17%) |
Mar 08, 2011 | 3.350 | 3.410 | 3.320 | 3.410 | 258,885 | +0.06(+1.79%) |
Mar 07, 2011 | 3.470 | 3.490 | 3.350 | 3.350 | 250,283 | -0.12(-3.46%) |
Mar 04, 2011 | 3.590 | 3.590 | 3.420 | 3.470 | 336,548 | -0.11(-3.07%) |
Mar 03, 2011 | 3.500 | 3.580 | 3.500 | 3.580 | 353,766 | +0.08(+2.29%) |
Mar 02, 2011 | 3.490 | 3.580 | 3.470 | 3.500 | 269,622 | +0.02(+0.57%) |
Mar 01, 2011 | 3.650 | 3.670 | 3.480 | 3.480 | 443,194 | -0.18(-4.92%) |
Feb 28, 2011 | 3.580 | 3.760 | 3.570 | 3.660 | 1,207,410 | +0.08(+2.23%) |
Feb 25, 2011 | 3.500 | 3.590 | 3.410 | 3.580 | 722,580 | +0.15(+4.37%) |
Feb 24, 2011 | 3.340 | 3.440 | 3.300 | 3.430 | 483,591 | +0.10(+3.00%) |
Feb 23, 2011 | 3.304 | 3.410 | 3.250 | 3.330 | 513,780 | +0.06(+1.83%) |
Feb 22, 2011 | 3.440 | 3.460 | 3.260 | 3.270 | 410,823 | -0.22(-6.30%) |
Feb 18, 2011 | 3.470 | 3.490 | 3.390 | 3.490 | 636,651 | +0.06(+1.75%) |
Feb 17, 2011 | 3.460 | 3.470 | 3.355 | 3.430 | 314,540 | -0.04(-1.15%) |
Feb 16, 2011 | 3.370 | 3.470 | 3.350 | 3.470 | 523,297 | +0.11(+3.27%) |
Feb 15, 2011 | 3.290 | 3.370 | 3.260 | 3.360 | 441,317 | +0.05(+1.51%) |
Feb 14, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 277,363 | +0.07(+2.16%) |
Feb 11, 2011 | 3.250 | 3.260 | 3.190 | 3.240 | 178,593 | +0.02(+0.62%) |
Feb 10, 2011 | 3.190 | 3.250 | 3.180 | 3.220 | 200,265 | +0.01(+0.31%) |
Feb 09, 2011 | 3.260 | 3.310 | 3.180 | 3.210 | 385,220 | -0.07(-2.13%) |
Feb 08, 2011 | 3.260 | 3.350 | 3.260 | 3.280 | 189,758 | +0.00(+0.00%) |
Feb 07, 2011 | 3.270 | 3.300 | 3.230 | 3.280 | 269,937 | +0.02(+0.61%) |
Feb 04, 2011 | 3.300 | 3.300 | 3.210 | 3.260 | 250,017 | -0.03(-0.91%) |
Feb 03, 2011 | 3.290 | 3.310 | 3.250 | 3.290 | 182,862 | -0.02(-0.60%) |
Feb 02, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 148,922 | +0.05(+1.53%) |