Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.750 | 2.921 | 2.630 | 2.900 | 242,533 | +0.13(+4.69%) |
Apr 28, 2011 | 3.070 | 3.070 | 2.695 | 2.770 | 618,420 | -0.32(-10.36%) |
Apr 27, 2011 | 3.040 | 3.170 | 3.030 | 3.090 | 139,414 | +0.03(+0.98%) |
Apr 26, 2011 | 3.210 | 3.210 | 3.030 | 3.060 | 117,974 | -0.13(-4.08%) |
Apr 25, 2011 | 2.840 | 3.230 | 2.830 | 3.190 | 220,021 | +0.30(+10.38%) |
Apr 21, 2011 | 3.090 | 3.140 | 2.730 | 2.890 | 229,592 | -0.14(-4.62%) |
Apr 20, 2011 | 3.010 | 3.140 | 2.900 | 3.030 | 303,421 | +0.08(+2.71%) |
Apr 19, 2011 | 2.710 | 2.990 | 2.690 | 2.950 | 279,905 | +0.27(+10.07%) |
Apr 18, 2011 | 2.480 | 2.690 | 2.391 | 2.680 | 207,195 | +0.16(+6.35%) |
Apr 15, 2011 | 2.400 | 2.520 | 2.400 | 2.520 | 115,244 | +0.13(+5.44%) |
Apr 14, 2011 | 2.290 | 2.470 | 2.280 | 2.390 | 155,532 | +0.09(+3.91%) |
Apr 13, 2011 | 2.450 | 2.470 | 2.220 | 2.300 | 335,457 | -0.14(-5.74%) |
Apr 12, 2011 | 2.670 | 2.690 | 2.420 | 2.440 | 299,600 | -0.25(-9.29%) |
Apr 11, 2011 | 2.850 | 2.880 | 2.640 | 2.690 | 183,809 | -0.15(-5.28%) |
Apr 08, 2011 | 2.810 | 2.900 | 2.720 | 2.840 | 126,300 | +0.03(+1.07%) |
Apr 07, 2011 | 2.830 | 2.890 | 2.720 | 2.810 | 161,662 | -0.03(-1.06%) |
Apr 06, 2011 | 2.710 | 2.930 | 2.710 | 2.840 | 211,138 | +0.08(+2.90%) |
Apr 05, 2011 | 2.800 | 2.939 | 2.700 | 2.760 | 323,247 | -0.04(-1.43%) |
Apr 04, 2011 | 3.000 | 3.040 | 2.740 | 2.800 | 461,951 | -0.19(-6.35%) |
Apr 01, 2011 | 3.110 | 3.120 | 2.920 | 2.990 | 289,002 | -0.08(-2.61%) |
Mar 31, 2011 | 3.470 | 3.610 | 2.860 | 3.070 | 1,395,210 | -0.30(-8.90%) |
Mar 30, 2011 | 3.370 | 3.580 | 3.360 | 3.370 | 253,717 | -0.06(-1.75%) |
Mar 29, 2011 | 3.600 | 3.620 | 3.430 | 3.430 | 228,617 | -0.19(-5.25%) |
Mar 28, 2011 | 3.720 | 3.790 | 3.550 | 3.620 | 94,160 | -0.10(-2.69%) |
Mar 25, 2011 | 3.800 | 3.900 | 3.690 | 3.720 | 104,564 | -0.08(-2.11%) |
Mar 24, 2011 | 3.730 | 3.810 | 3.590 | 3.800 | 122,630 | +0.12(+3.26%) |
Mar 23, 2011 | 3.650 | 3.700 | 3.470 | 3.680 | 81,526 | +0.08(+2.22%) |
Mar 22, 2011 | 3.700 | 3.750 | 3.570 | 3.600 | 64,348 | -0.06(-1.64%) |
Mar 21, 2011 | 3.770 | 3.780 | 3.630 | 3.660 | 123,068 | +0.04(+1.24%) |
Mar 18, 2011 | 3.520 | 3.740 | 3.500 | 3.615 | 158,341 | +0.12(+3.29%) |
Mar 17, 2011 | 3.410 | 3.510 | 3.330 | 3.500 | 308,073 | +0.15(+4.47%) |
Mar 16, 2011 | 3.500 | 3.630 | 3.310 | 3.350 | 474,590 | -0.08(-2.33%) |
Mar 15, 2011 | 3.530 | 3.630 | 3.420 | 3.430 | 495,336 | -0.28(-7.55%) |
Mar 14, 2011 | 3.980 | 4.020 | 3.620 | 3.710 | 306,695 | -0.18(-4.63%) |
Mar 11, 2011 | 3.920 | 4.010 | 3.760 | 3.890 | 196,906 | -0.07(-1.77%) |
Mar 10, 2011 | 4.100 | 4.120 | 3.940 | 3.960 | 262,600 | -0.24(-5.71%) |
Mar 09, 2011 | 4.380 | 4.450 | 4.120 | 4.200 | 368,510 | -0.15(-3.45%) |
Mar 08, 2011 | 4.220 | 4.380 | 4.200 | 4.350 | 200,373 | +0.13(+3.08%) |
Mar 07, 2011 | 4.300 | 4.300 | 4.100 | 4.220 | 326,687 | +0.12(+2.93%) |
Mar 04, 2011 | 4.350 | 4.369 | 3.910 | 4.100 | 392,807 | -0.23(-5.31%) |
Mar 03, 2011 | 4.080 | 4.480 | 4.070 | 4.330 | 571,387 | +0.26(+6.39%) |
Mar 02, 2011 | 3.610 | 4.080 | 3.610 | 4.070 | 584,732 | +0.51(+14.33%) |
Mar 01, 2011 | 3.620 | 3.640 | 3.380 | 3.560 | 317,984 | -0.03(-0.84%) |
Feb 28, 2011 | 3.670 | 3.750 | 3.550 | 3.590 | 205,448 | -0.07(-1.91%) |
Feb 25, 2011 | 3.630 | 3.690 | 3.530 | 3.660 | 157,049 | +0.19(+5.48%) |
Feb 24, 2011 | 3.460 | 3.570 | 3.350 | 3.470 | 191,065 | -0.01(-0.29%) |
Feb 23, 2011 | 3.680 | 3.770 | 3.360 | 3.480 | 383,463 | -0.22(-5.95%) |
Feb 22, 2011 | 3.990 | 3.990 | 3.650 | 3.700 | 294,236 | -0.33(-8.19%) |
Feb 18, 2011 | 4.040 | 4.100 | 3.980 | 4.030 | 81,243 | +0.02(+0.50%) |
Feb 17, 2011 | 4.010 | 4.100 | 3.940 | 4.010 | 194,548 | -0.05(-1.23%) |
Feb 16, 2011 | 4.090 | 4.220 | 3.970 | 4.060 | 254,936 | -0.03(-0.73%) |
Feb 15, 2011 | 4.040 | 4.130 | 4.020 | 4.090 | 143,208 | +0.05(+1.24%) |
Feb 14, 2011 | 4.020 | 4.120 | 3.970 | 4.040 | 199,085 | -0.01(-0.25%) |
Feb 11, 2011 | 3.940 | 4.100 | 3.920 | 4.050 | 166,479 | +0.07(+1.76%) |
Feb 10, 2011 | 4.080 | 4.100 | 3.930 | 3.980 | 159,652 | -0.09(-2.21%) |
Feb 09, 2011 | 4.040 | 4.090 | 3.950 | 4.070 | 185,550 | +0.17(+4.36%) |
Feb 08, 2011 | 3.880 | 4.150 | 3.800 | 3.900 | 533,206 | +0.12(+3.17%) |
Feb 07, 2011 | 3.880 | 3.900 | 3.550 | 3.780 | 753,530 | -0.12(-3.08%) |
Feb 04, 2011 | 4.150 | 4.150 | 3.820 | 3.900 | 492,556 | -0.25(-6.02%) |
Feb 03, 2011 | 4.150 | 4.250 | 4.080 | 4.150 | 294,282 | -0.03(-0.72%) |
Feb 02, 2011 | 4.060 | 4.240 | 4.010 | 4.180 | 278,688 | +0.09(+2.20%) |