Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.420 | 3.420 | 3.340 | 3.409 | 1,200 | +0.02(+0.56%) |
Apr 28, 2011 | 3.400 | 3.450 | 3.351 | 3.390 | 7,549 | -0.08(-2.30%) |
Apr 27, 2011 | 3.370 | 3.470 | 3.370 | 3.470 | 9,734 | +0.12(+3.58%) |
Apr 26, 2011 | 3.450 | 3.450 | 3.280 | 3.350 | 2,317 | -0.15(-4.29%) |
Apr 25, 2011 | 3.310 | 3.530 | 3.300 | 3.500 | 17,827 | +0.02(+0.60%) |
Apr 21, 2011 | 3.560 | 3.560 | 3.330 | 3.479 | 3,083 | -0.07(-2.00%) |
Apr 20, 2011 | 3.650 | 3.650 | 3.550 | 3.550 | 5,497 | -0.03(-0.84%) |
Apr 19, 2011 | 3.440 | 3.580 | 3.440 | 3.580 | 1,508 | +0.08(+2.17%) |
Apr 18, 2011 | 3.700 | 3.700 | 3.500 | 3.504 | 8,376 | +0.08(+2.46%) |
Apr 15, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | -0.03(-0.87%) |
Apr 14, 2011 | 3.490 | 3.490 | 3.350 | 3.450 | 2,349 | +0.01(+0.29%) |
Apr 13, 2011 | 3.286 | 3.505 | 3.250 | 3.440 | 7,919 | +0.17(+5.23%) |
Apr 12, 2011 | 3.294 | 3.294 | 3.250 | 3.269 | 10,797 | -0.05(-1.54%) |
Apr 11, 2011 | 3.250 | 3.650 | 3.250 | 3.320 | 17,266 | +0.06(+1.84%) |
Apr 08, 2011 | 3.260 | 3.320 | 3.260 | 3.260 | 5,862 | -0.13(-3.83%) |
Apr 06, 2011 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.08(+2.41%) |
Apr 05, 2011 | 3.350 | 3.370 | 3.300 | 3.310 | 14,150 | -0.06(-1.78%) |
Apr 04, 2011 | 3.480 | 3.480 | 3.352 | 3.370 | 14,914 | -0.15(-4.32%) |
Apr 01, 2011 | 3.500 | 3.522 | 3.480 | 3.522 | 5,206 | +0.01(+0.34%) |
Mar 31, 2011 | 3.420 | 3.520 | 3.400 | 3.510 | 3,833 | +0.11(+3.24%) |
Mar 30, 2011 | 3.530 | 3.530 | 3.400 | 3.400 | 6,787 | -0.13(-3.68%) |
Mar 29, 2011 | 3.590 | 3.590 | 3.470 | 3.530 | 11,010 | -0.04(-1.12%) |
Mar 28, 2011 | 3.480 | 3.570 | 3.480 | 3.570 | 6,441 | +0.12(+3.48%) |
Mar 25, 2011 | 3.520 | 3.520 | 3.390 | 3.450 | 2,270 | -0.08(-2.27%) |
Mar 24, 2011 | 3.470 | 3.530 | 3.470 | 3.530 | 1,773 | +0.06(+1.73%) |
Mar 23, 2011 | 3.400 | 3.470 | 3.400 | 3.470 | 1,923 | +0.12(+3.58%) |
Mar 22, 2011 | 3.320 | 3.400 | 3.300 | 3.350 | 4,497 | -0.10(-2.90%) |
Mar 21, 2011 | 3.450 | 3.450 | 3.450 | 3.450 | 7,361 | +0.15(+4.54%) |
Mar 18, 2011 | 3.210 | 3.400 | 3.210 | 3.300 | 4,615 | +0.05(+1.54%) |
Mar 17, 2011 | 3.100 | 3.260 | 3.100 | 3.250 | 8,627 | -0.06(-1.81%) |
Mar 16, 2011 | 3.390 | 3.390 | 3.310 | 3.310 | 2,700 | -0.05(-1.45%) |
Mar 15, 2011 | 3.400 | 3.400 | 3.359 | 3.359 | 1,600 | -0.04(-1.22%) |
Mar 14, 2011 | 3.500 | 3.500 | 3.400 | 3.400 | 7,457 | -0.17(-4.76%) |
Mar 11, 2011 | 3.650 | 3.650 | 3.570 | 3.570 | 2,000 | -0.08(-2.19%) |
Mar 10, 2011 | 3.700 | 3.750 | 3.550 | 3.650 | 6,613 | -0.04(-1.08%) |
Mar 09, 2011 | 3.430 | 3.690 | 3.400 | 3.690 | 17,832 | +0.29(+8.53%) |
Mar 08, 2011 | 3.370 | 3.400 | 3.370 | 3.400 | 7,658 | +0.04(+1.19%) |
Mar 07, 2011 | 3.260 | 3.360 | 3.260 | 3.360 | 20,675 | +0.07(+2.13%) |
Mar 03, 2011 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.10(+3.13%) |
Mar 02, 2011 | 3.200 | 3.250 | 3.190 | 3.190 | 1,100 | +0.04(+1.27%) |
Feb 28, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 4,100 | +0.04(+1.29%) |
Feb 25, 2011 | 3.110 | 3.110 | 3.110 | 3.110 | 1,200 | -0.04(-1.27%) |
Feb 23, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 3,200 | +0.05(+1.61%) |
Feb 22, 2011 | 3.250 | 3.250 | 3.100 | 3.100 | 450 | -0.10(-3.13%) |
Feb 18, 2011 | 3.250 | 3.250 | 3.200 | 3.200 | 6,025 | -0.05(-1.54%) |
Feb 17, 2011 | 3.200 | 3.250 | 3.200 | 3.250 | 2,500 | +0.05(+1.56%) |
Feb 15, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 3,700 | +0.00(+0.00%) |
Feb 14, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | +0.00(+0.00%) |
Feb 11, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 329 | -0.05(-1.54%) |
Feb 09, 2011 | 3.150 | 3.250 | 3.250 | 3.250 | 700 | +0.06(+1.88%) |
Feb 08, 2011 | 3.210 | 3.240 | 3.190 | 3.190 | 500 | +0.07(+2.41%) |
Feb 07, 2011 | 3.070 | 3.115 | 3.070 | 3.115 | 1,200 | -0.13(-4.15%) |
Feb 04, 2011 | 3.250 | 3.300 | 3.250 | 3.250 | 4,385 | +0.00(+0.00%) |
Feb 03, 2011 | 3.200 | 3.250 | 3.200 | 3.250 | 1,300 | +0.00(+0.00%) |
Feb 02, 2011 | 3.150 | 3.300 | 3.150 | 3.250 | 31,502 | +0.14(+4.50%) |