Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.800 | 2.900 | 2.750 | 2.800 | 12,093 | +0.02(+0.72%) |
Apr 28, 2011 | 3.080 | 3.082 | 2.730 | 2.780 | 48,883 | -0.28(-9.15%) |
Apr 27, 2011 | 3.150 | 3.244 | 3.060 | 3.060 | 15,466 | -0.09(-2.86%) |
Apr 26, 2011 | 3.470 | 3.470 | 3.100 | 3.150 | 31,186 | -0.07(-2.17%) |
Apr 25, 2011 | 3.351 | 3.351 | 3.220 | 3.220 | 21,096 | -0.11(-3.30%) |
Apr 21, 2011 | 3.390 | 3.400 | 3.320 | 3.330 | 16,401 | -0.17(-4.86%) |
Apr 20, 2011 | 3.320 | 3.510 | 3.320 | 3.500 | 19,944 | +0.18(+5.42%) |
Apr 19, 2011 | 3.440 | 3.450 | 3.300 | 3.320 | 9,970 | -0.10(-2.92%) |
Apr 18, 2011 | 3.440 | 3.480 | 3.290 | 3.420 | 9,166 | -0.03(-0.87%) |
Apr 15, 2011 | 3.458 | 3.458 | 3.390 | 3.450 | 28,043 | -0.00(-0.00%) |
Apr 14, 2011 | 3.490 | 3.490 | 3.380 | 3.450 | 16,096 | -0.04(-1.15%) |
Apr 13, 2011 | 3.490 | 3.500 | 3.490 | 3.490 | 20,571 | +0.00(+0.00%) |
Apr 12, 2011 | 3.470 | 3.500 | 3.470 | 3.490 | 24,596 | -0.01(-0.29%) |
Apr 11, 2011 | 3.490 | 3.500 | 3.490 | 3.500 | 10,066 | +0.00(+0.00%) |
Apr 08, 2011 | 3.490 | 3.500 | 3.490 | 3.500 | 6,324 | +0.01(+0.29%) |
Apr 07, 2011 | 3.280 | 3.513 | 3.280 | 3.490 | 3,174 | -0.01(-0.29%) |
Apr 06, 2011 | 3.500 | 3.504 | 3.490 | 3.500 | 23,325 | +0.01(+0.29%) |
Apr 05, 2011 | 3.510 | 3.520 | 3.490 | 3.490 | 16,890 | -0.01(-0.29%) |
Apr 04, 2011 | 3.490 | 3.532 | 3.490 | 3.500 | 21,883 | -0.01(-0.28%) |
Apr 01, 2011 | 3.510 | 3.700 | 3.510 | 3.510 | 52,719 | -0.09(-2.50%) |
Mar 31, 2011 | 3.505 | 3.600 | 3.490 | 3.600 | 12,618 | +0.09(+2.56%) |
Mar 30, 2011 | 3.510 | 3.560 | 3.490 | 3.510 | 17,840 | +0.02(+0.57%) |
Mar 29, 2011 | 3.510 | 3.510 | 3.460 | 3.490 | 26,020 | +0.00(+0.00%) |
Mar 28, 2011 | 3.500 | 3.530 | 3.460 | 3.490 | 18,966 | +0.00(+0.00%) |
Mar 25, 2011 | 3.440 | 3.510 | 3.440 | 3.490 | 30,391 | +0.09(+2.65%) |
Mar 24, 2011 | 3.310 | 3.430 | 3.290 | 3.400 | 10,427 | +0.09(+2.72%) |
Mar 23, 2011 | 3.290 | 3.310 | 3.290 | 3.310 | 11,466 | +0.00(+0.00%) |
Mar 22, 2011 | 3.320 | 3.330 | 3.290 | 3.310 | 6,835 | -0.03(-0.90%) |
Mar 21, 2011 | 3.320 | 3.410 | 3.290 | 3.340 | 13,432 | -0.06(-1.76%) |
Mar 18, 2011 | 3.430 | 3.460 | 3.400 | 3.400 | 10,750 | -0.04(-1.16%) |
Mar 17, 2011 | 3.410 | 3.460 | 3.410 | 3.440 | 8,676 | +0.06(+1.78%) |
Mar 16, 2011 | 3.390 | 3.440 | 3.301 | 3.380 | 49,812 | -0.02(-0.59%) |
Mar 15, 2011 | 3.420 | 3.500 | 3.270 | 3.400 | 104,332 | -0.09(-2.58%) |
Mar 14, 2011 | 3.450 | 3.510 | 3.450 | 3.490 | 55,138 | -0.00(-0.03%) |
Mar 11, 2011 | 3.490 | 3.504 | 3.450 | 3.491 | 68,008 | -0.01(-0.26%) |
Mar 10, 2011 | 3.490 | 3.530 | 3.470 | 3.500 | 22,212 | -0.01(-0.26%) |
Mar 09, 2011 | 3.490 | 3.520 | 3.490 | 3.509 | 12,877 | +0.01(+0.26%) |
Mar 08, 2011 | 3.530 | 3.530 | 3.490 | 3.500 | 19,508 | -0.01(-0.31%) |
Mar 07, 2011 | 3.590 | 3.590 | 3.490 | 3.511 | 29,749 | -0.09(-2.48%) |
Mar 04, 2011 | 3.560 | 3.679 | 3.550 | 3.600 | 34,468 | +0.07(+1.98%) |
Mar 03, 2011 | 3.680 | 3.740 | 3.530 | 3.530 | 25,531 | -0.16(-4.33%) |
Mar 02, 2011 | 3.500 | 3.820 | 3.500 | 3.690 | 83,719 | +0.25(+7.27%) |
Mar 01, 2011 | 3.470 | 3.470 | 3.400 | 3.440 | 14,509 | +0.01(+0.29%) |
Feb 28, 2011 | 3.510 | 3.510 | 3.350 | 3.430 | 55,333 | -0.02(-0.58%) |
Feb 25, 2011 | 3.410 | 3.480 | 3.401 | 3.450 | 17,218 | +0.03(+0.88%) |
Feb 24, 2011 | 3.410 | 3.460 | 3.390 | 3.420 | 16,947 | +0.01(+0.29%) |
Feb 23, 2011 | 3.450 | 3.460 | 3.390 | 3.410 | 38,971 | -0.05(-1.45%) |
Feb 22, 2011 | 3.490 | 3.500 | 3.420 | 3.460 | 22,249 | -0.02(-0.57%) |
Feb 18, 2011 | 3.500 | 3.500 | 3.470 | 3.480 | 67,231 | -0.01(-0.29%) |
Feb 17, 2011 | 3.500 | 3.540 | 3.490 | 3.490 | 16,614 | +0.00(+0.00%) |
Feb 16, 2011 | 3.490 | 3.500 | 3.490 | 3.490 | 18,536 | +0.00(+0.00%) |
Feb 15, 2011 | 3.520 | 3.530 | 3.480 | 3.490 | 74,134 | -0.05(-1.41%) |
Feb 14, 2011 | 3.590 | 3.590 | 3.520 | 3.540 | 34,000 | +0.06(+1.72%) |
Feb 11, 2011 | 3.500 | 3.520 | 3.480 | 3.480 | 110,964 | +0.00(+0.00%) |
Feb 10, 2011 | 3.490 | 3.510 | 3.430 | 3.480 | 55,362 | -0.05(-1.42%) |
Feb 09, 2011 | 3.540 | 3.580 | 3.480 | 3.530 | 65,079 | +0.02(+0.57%) |
Feb 08, 2011 | 3.480 | 3.590 | 3.480 | 3.510 | 46,873 | +0.03(+0.86%) |
Feb 07, 2011 | 3.480 | 3.510 | 3.480 | 3.480 | 55,056 | -0.01(-0.29%) |
Feb 04, 2011 | 3.510 | 3.511 | 3.411 | 3.490 | 28,511 | -0.03(-0.85%) |
Feb 03, 2011 | 3.460 | 3.570 | 3.430 | 3.520 | 53,168 | +0.06(+1.73%) |
Feb 02, 2011 | 3.330 | 3.500 | 3.330 | 3.460 | 113,465 | +0.16(+4.85%) |