Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.677 | 3.699 | 3.627 | 3.699 | 555,671 | -0.02(-0.58%) |
Apr 28, 2011 | 3.656 | 3.721 | 3.619 | 3.721 | 797,565 | +0.09(+2.60%) |
Apr 27, 2011 | 3.656 | 3.656 | 3.587 | 3.627 | 478,039 | -0.07(-1.77%) |
Apr 26, 2011 | 3.685 | 3.714 | 3.677 | 3.692 | 701,378 | -0.01(-0.39%) |
Apr 25, 2011 | 3.699 | 3.721 | 3.685 | 3.706 | 672,957 | +0.05(+1.39%) |
Apr 21, 2011 | 3.627 | 3.677 | 3.605 | 3.656 | 815,434 | +0.05(+1.41%) |
Apr 20, 2011 | 3.619 | 3.619 | 3.572 | 3.605 | 605,626 | +0.03(+0.81%) |
Apr 19, 2011 | 3.569 | 3.598 | 3.554 | 3.576 | 448,965 | +0.03(+0.82%) |
Apr 18, 2011 | 3.489 | 3.547 | 3.489 | 3.547 | 485,679 | -0.03(-0.81%) |
Apr 15, 2011 | 3.598 | 3.605 | 3.569 | 3.576 | 488,951 | -0.04(-1.20%) |
Apr 14, 2011 | 3.590 | 3.619 | 3.583 | 3.619 | 725,131 | -0.01(-0.20%) |
Apr 13, 2011 | 3.641 | 3.641 | 3.598 | 3.627 | 1,679,734 | +0.04(+1.21%) |
Apr 12, 2011 | 3.554 | 3.612 | 3.554 | 3.583 | 672,289 | +0.01(+0.41%) |
Apr 11, 2011 | 3.598 | 3.601 | 3.554 | 3.569 | 550,237 | -0.01(-0.40%) |
Apr 08, 2011 | 3.605 | 3.619 | 3.543 | 3.583 | 1,559,197 | +0.10(+2.92%) |
Apr 07, 2011 | 3.518 | 3.547 | 3.445 | 3.481 | 1,676,910 | -0.01(-0.41%) |
Apr 06, 2011 | 3.518 | 3.554 | 3.474 | 3.496 | 2,890,498 | -0.07(-1.83%) |
Apr 05, 2011 | 3.627 | 3.627 | 3.558 | 3.561 | 2,130,330 | -0.09(-2.58%) |
Apr 04, 2011 | 3.714 | 3.714 | 3.641 | 3.656 | 1,922,940 | -0.05(-1.37%) |
Apr 01, 2011 | 3.735 | 3.735 | 3.685 | 3.706 | 2,020,081 | -0.07(-1.73%) |
Mar 31, 2011 | 3.779 | 3.815 | 3.757 | 3.772 | 502,069 | -0.06(-1.52%) |
Mar 30, 2011 | 3.786 | 3.837 | 3.779 | 3.830 | 843,421 | +0.09(+2.52%) |
Mar 29, 2011 | 3.764 | 3.779 | 3.714 | 3.735 | 1,039,638 | -0.08(-2.09%) |
Mar 28, 2011 | 3.859 | 3.866 | 3.801 | 3.815 | 841,058 | -0.09(-2.23%) |
Mar 25, 2011 | 3.917 | 3.967 | 3.888 | 3.902 | 3,092,576 | -0.08(-2.00%) |
Mar 24, 2011 | 3.975 | 4.004 | 3.953 | 3.982 | 1,743,230 | -0.09(-2.31%) |
Mar 23, 2011 | 4.054 | 4.127 | 4.025 | 4.076 | 1,164,487 | -0.07(-1.75%) |
Mar 22, 2011 | 4.171 | 4.171 | 4.091 | 4.149 | 1,557,488 | +0.04(+1.06%) |
Mar 21, 2011 | 4.111 | 4.120 | 4.098 | 4.105 | 1,406,528 | +0.09(+2.35%) |
Mar 18, 2011 | 3.953 | 4.025 | 3.931 | 4.011 | 1,004,064 | +0.09(+2.41%) |
Mar 17, 2011 | 3.822 | 3.960 | 3.822 | 3.917 | 3,039,168 | +0.20(+5.47%) |
Mar 16, 2011 | 3.808 | 3.837 | 3.714 | 3.714 | 7,201,582 | -0.10(-2.66%) |
Mar 15, 2011 | 3.721 | 3.833 | 3.699 | 3.815 | 4,873,926 | -0.13(-3.31%) |
Mar 14, 2011 | 3.837 | 3.953 | 3.837 | 3.946 | 2,538,681 | -0.25(-5.88%) |
Mar 11, 2011 | 4.178 | 4.214 | 4.171 | 4.192 | 691,053 | -0.07(-1.70%) |
Mar 10, 2011 | 4.308 | 4.308 | 4.236 | 4.265 | 391,321 | -0.12(-2.65%) |
Mar 09, 2011 | 4.323 | 4.381 | 4.323 | 4.381 | 296,288 | +0.02(+0.50%) |
Mar 08, 2011 | 4.294 | 4.366 | 4.287 | 4.359 | 639,918 | +0.04(+0.84%) |
Mar 07, 2011 | 4.432 | 4.432 | 4.258 | 4.323 | 1,541,288 | -0.11(-2.45%) |
Mar 04, 2011 | 4.464 | 4.490 | 4.417 | 4.432 | 417,445 | -0.11(-2.40%) |
Mar 03, 2011 | 4.475 | 4.540 | 4.461 | 4.540 | 609,659 | +0.06(+1.29%) |
Mar 02, 2011 | 4.468 | 4.504 | 4.439 | 4.482 | 1,148,958 | -0.05(-1.12%) |
Mar 01, 2011 | 4.584 | 4.620 | 4.504 | 4.533 | 1,806,528 | -0.04(-0.95%) |
Feb 28, 2011 | 4.591 | 4.608 | 4.569 | 4.577 | 417,229 | +0.05(+1.12%) |
Feb 25, 2011 | 4.468 | 4.533 | 4.468 | 4.526 | 221,378 | +0.09(+1.96%) |
Feb 24, 2011 | 4.453 | 4.461 | 4.410 | 4.439 | 608,013 | -0.01(-0.33%) |
Feb 23, 2011 | 4.482 | 4.482 | 4.410 | 4.453 | 1,002,794 | -0.06(-1.29%) |
Feb 22, 2011 | 4.584 | 4.606 | 4.511 | 4.511 | 1,237,097 | -0.26(-5.47%) |
Feb 18, 2011 | 4.838 | 4.838 | 4.773 | 4.773 | 668,217 | -0.07(-1.35%) |
Feb 17, 2011 | 4.765 | 4.845 | 4.765 | 4.838 | 1,090,641 | +0.07(+1.37%) |
Feb 16, 2011 | 4.751 | 4.773 | 4.729 | 4.773 | 593,375 | +0.18(+3.95%) |
Feb 15, 2011 | 4.627 | 4.635 | 4.584 | 4.591 | 1,366,567 | -0.07(-1.56%) |
Feb 14, 2011 | 4.591 | 4.664 | 4.591 | 4.664 | 377,966 | +0.12(+2.55%) |
Feb 11, 2011 | 4.555 | 4.577 | 4.519 | 4.548 | 301,151 | -0.01(-0.32%) |
Feb 10, 2011 | 4.555 | 4.577 | 4.511 | 4.562 | 183,779 | -0.01(-0.16%) |
Feb 09, 2011 | 4.569 | 4.584 | 4.540 | 4.569 | 607,782 | -0.08(-1.72%) |
Feb 08, 2011 | 4.649 | 4.686 | 4.649 | 4.649 | 533,017 | +0.00(+0.00%) |
Feb 07, 2011 | 4.620 | 4.664 | 4.613 | 4.649 | 524,247 | +0.04(+0.79%) |
Feb 04, 2011 | 4.656 | 4.664 | 4.606 | 4.613 | 514,738 | -0.04(-0.93%) |
Feb 03, 2011 | 4.606 | 4.656 | 4.591 | 4.656 | 562,855 | +0.07(+1.58%) |
Feb 02, 2011 | 4.533 | 4.620 | 4.504 | 4.584 | 1,134,730 | +0.11(+2.43%) |