Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.610 | 3.639 | 3.600 | 3.605 | 131,825 | +0.00(+0.00%) |
Apr 28, 2011 | 3.586 | 3.610 | 3.567 | 3.605 | 144,747 | +0.02(+0.67%) |
Apr 27, 2011 | 3.605 | 3.615 | 3.581 | 3.581 | 207,981 | -0.03(-0.93%) |
Apr 26, 2011 | 3.600 | 3.615 | 3.576 | 3.615 | 135,971 | +0.02(+0.53%) |
Apr 25, 2011 | 3.585 | 3.599 | 3.576 | 3.595 | 78,164 | +0.02(+0.54%) |
Apr 21, 2011 | 3.591 | 3.595 | 3.562 | 3.576 | 128,140 | -0.02(-0.53%) |
Apr 20, 2011 | 3.610 | 3.629 | 3.595 | 3.595 | 93,252 | +0.00(+0.13%) |
Apr 19, 2011 | 3.595 | 3.605 | 3.586 | 3.591 | 84,642 | -0.02(-0.66%) |
Apr 18, 2011 | 3.567 | 3.624 | 3.547 | 3.615 | 107,868 | -0.00(-0.13%) |
Apr 15, 2011 | 3.571 | 3.619 | 3.552 | 3.619 | 254,122 | +0.04(+1.21%) |
Apr 14, 2011 | 3.557 | 3.586 | 3.557 | 3.576 | 96,971 | +0.02(+0.54%) |
Apr 13, 2011 | 3.610 | 3.629 | 3.557 | 3.557 | 225,278 | -0.06(-1.63%) |
Apr 12, 2011 | 3.630 | 3.653 | 3.606 | 3.616 | 134,862 | -0.03(-0.89%) |
Apr 11, 2011 | 3.649 | 3.664 | 3.644 | 3.648 | 52,425 | -0.01(-0.28%) |
Apr 08, 2011 | 3.664 | 3.673 | 3.635 | 3.659 | 128,837 | -0.00(-0.13%) |
Apr 07, 2011 | 3.635 | 3.673 | 3.635 | 3.664 | 82,690 | +0.00(+0.13%) |
Apr 06, 2011 | 3.678 | 3.730 | 3.659 | 3.659 | 208,093 | -0.03(-0.78%) |
Apr 05, 2011 | 3.664 | 3.711 | 3.664 | 3.687 | 105,593 | +0.02(+0.52%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.664 | 3.668 | 109,599 | -0.03(-0.77%) |
Apr 01, 2011 | 3.692 | 3.706 | 3.692 | 3.697 | 130,313 | +0.01(+0.39%) |
Mar 31, 2011 | 3.702 | 3.702 | 3.678 | 3.683 | 103,718 | -0.00(-0.13%) |
Mar 30, 2011 | 3.716 | 3.721 | 3.683 | 3.687 | 113,359 | -0.03(-0.77%) |
Mar 29, 2011 | 3.706 | 3.730 | 3.706 | 3.716 | 128,910 | +0.00(+0.00%) |
Mar 28, 2011 | 3.692 | 3.740 | 3.692 | 3.716 | 161,831 | +0.00(+0.13%) |
Mar 25, 2011 | 3.697 | 3.711 | 3.692 | 3.711 | 76,231 | +0.02(+0.65%) |
Mar 24, 2011 | 3.668 | 3.692 | 3.668 | 3.687 | 93,356 | +0.01(+0.39%) |
Mar 23, 2011 | 3.649 | 3.692 | 3.606 | 3.673 | 169,326 | +0.01(+0.26%) |
Mar 22, 2011 | 3.659 | 3.683 | 3.649 | 3.664 | 146,117 | -0.03(-0.90%) |
Mar 21, 2011 | 3.692 | 3.697 | 3.683 | 3.697 | 159,068 | +0.01(+0.26%) |
Mar 18, 2011 | 3.678 | 3.687 | 3.654 | 3.687 | 114,993 | +0.01(+0.39%) |
Mar 17, 2011 | 3.635 | 3.673 | 3.635 | 3.673 | 128,070 | +0.03(+0.92%) |
Mar 16, 2011 | 3.630 | 3.678 | 3.630 | 3.640 | 259,536 | +0.00(+0.13%) |
Mar 15, 2011 | 3.621 | 3.646 | 3.621 | 3.635 | 127,680 | -0.01(-0.26%) |
Mar 14, 2011 | 3.678 | 3.711 | 3.602 | 3.644 | 294,304 | -0.03(-0.91%) |
Mar 11, 2011 | 3.654 | 3.683 | 3.654 | 3.678 | 174,761 | +0.00(+0.00%) |
Mar 10, 2011 | 3.659 | 3.687 | 3.649 | 3.678 | 127,958 | -0.02(-0.42%) |
Mar 09, 2011 | 3.684 | 3.693 | 3.655 | 3.693 | 274,439 | +0.02(+0.65%) |
Mar 08, 2011 | 3.594 | 3.679 | 3.594 | 3.670 | 268,063 | +0.07(+1.98%) |
Mar 07, 2011 | 3.580 | 3.608 | 3.580 | 3.599 | 286,015 | +0.01(+0.26%) |
Mar 04, 2011 | 3.589 | 3.613 | 3.570 | 3.589 | 393,228 | +0.00(+0.00%) |
Mar 03, 2011 | 3.589 | 3.622 | 3.589 | 3.589 | 202,167 | -0.02(-0.53%) |
Mar 02, 2011 | 3.594 | 3.613 | 3.565 | 3.608 | 231,989 | +0.04(+1.06%) |
Mar 01, 2011 | 3.551 | 3.575 | 3.551 | 3.570 | 131,279 | +0.02(+0.67%) |
Feb 28, 2011 | 3.561 | 3.565 | 3.527 | 3.546 | 180,904 | +0.00(+0.00%) |
Feb 25, 2011 | 3.489 | 3.546 | 3.489 | 3.546 | 193,062 | +0.04(+1.22%) |
Feb 24, 2011 | 3.523 | 3.546 | 3.480 | 3.504 | 283,661 | -0.02(-0.65%) |
Feb 23, 2011 | 3.518 | 3.579 | 3.508 | 3.527 | 256,908 | +0.01(+0.39%) |
Feb 22, 2011 | 3.599 | 3.599 | 3.494 | 3.513 | 368,721 | -0.09(-2.37%) |
Feb 18, 2011 | 3.622 | 3.641 | 3.599 | 3.599 | 239,597 | -0.03(-0.91%) |
Feb 17, 2011 | 3.599 | 3.646 | 3.599 | 3.632 | 135,206 | +0.04(+1.19%) |
Feb 16, 2011 | 3.613 | 3.613 | 3.589 | 3.589 | 130,644 | +0.00(+0.00%) |
Feb 15, 2011 | 3.627 | 3.627 | 3.584 | 3.589 | 144,881 | -0.05(-1.30%) |
Feb 14, 2011 | 3.646 | 3.660 | 3.613 | 3.636 | 113,983 | -0.02(-0.42%) |
Feb 11, 2011 | 3.595 | 3.652 | 3.595 | 3.652 | 167,958 | +0.06(+1.57%) |
Feb 10, 2011 | 3.628 | 3.647 | 3.595 | 3.595 | 205,649 | -0.04(-1.17%) |
Feb 09, 2011 | 3.624 | 3.638 | 3.605 | 3.638 | 111,537 | +0.03(+0.78%) |
Feb 08, 2011 | 3.614 | 3.619 | 3.581 | 3.609 | 175,681 | +0.03(+0.79%) |
Feb 07, 2011 | 3.586 | 3.605 | 3.576 | 3.581 | 165,670 | +0.00(+0.00%) |
Feb 04, 2011 | 3.624 | 3.624 | 3.576 | 3.581 | 121,010 | -0.03(-0.91%) |
Feb 03, 2011 | 3.614 | 3.629 | 3.605 | 3.614 | 106,331 | -0.02(-0.52%) |
Feb 02, 2011 | 3.586 | 3.633 | 3.586 | 3.633 | 116,462 | +0.03(+0.92%) |