Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.840 | 3.900 | 3.799 | 3.885 | 164,172 | +0.05(+1.44%) |
Apr 28, 2011 | 3.760 | 3.840 | 3.760 | 3.830 | 84,132 | +0.04(+1.06%) |
Apr 27, 2011 | 3.740 | 3.810 | 3.700 | 3.790 | 116,452 | +0.04(+1.07%) |
Apr 26, 2011 | 3.730 | 3.800 | 3.700 | 3.750 | 202,183 | +0.02(+0.54%) |
Apr 25, 2011 | 3.650 | 3.790 | 3.580 | 3.730 | 192,015 | +0.16(+4.48%) |
Apr 21, 2011 | 3.600 | 3.600 | 3.500 | 3.570 | 112,821 | +0.00(+0.00%) |
Apr 20, 2011 | 3.590 | 3.590 | 3.520 | 3.570 | 74,357 | +0.06(+1.71%) |
Apr 19, 2011 | 3.650 | 3.660 | 3.500 | 3.510 | 114,861 | -0.12(-3.31%) |
Apr 18, 2011 | 3.570 | 3.640 | 3.550 | 3.630 | 152,888 | -0.01(-0.27%) |
Apr 15, 2011 | 3.710 | 3.740 | 3.630 | 3.640 | 143,913 | -0.08(-2.15%) |
Apr 14, 2011 | 3.650 | 3.740 | 3.650 | 3.720 | 118,228 | +0.03(+0.81%) |
Apr 13, 2011 | 3.670 | 3.720 | 3.600 | 3.690 | 108,509 | +0.04(+1.10%) |
Apr 12, 2011 | 3.680 | 3.740 | 3.620 | 3.650 | 131,819 | -0.07(-1.88%) |
Apr 11, 2011 | 3.770 | 3.790 | 3.700 | 3.720 | 97,782 | -0.06(-1.59%) |
Apr 08, 2011 | 3.940 | 3.940 | 3.740 | 3.780 | 140,142 | -0.12(-3.08%) |
Apr 07, 2011 | 3.930 | 3.930 | 3.850 | 3.900 | 147,214 | +0.00(+0.00%) |
Apr 06, 2011 | 3.890 | 3.940 | 3.800 | 3.900 | 132,682 | +0.03(+0.78%) |
Apr 05, 2011 | 3.860 | 3.940 | 3.850 | 3.870 | 183,979 | +0.02(+0.52%) |
Apr 04, 2011 | 3.940 | 3.940 | 3.820 | 3.850 | 189,911 | -0.05(-1.28%) |
Apr 01, 2011 | 3.810 | 3.900 | 3.720 | 3.900 | 421,706 | +0.11(+2.90%) |
Mar 31, 2011 | 3.610 | 3.820 | 3.570 | 3.790 | 315,021 | +0.15(+4.12%) |
Mar 30, 2011 | 3.650 | 3.710 | 3.590 | 3.640 | 113,502 | -0.03(-0.82%) |
Mar 29, 2011 | 3.540 | 3.700 | 3.510 | 3.670 | 304,956 | +0.14(+3.97%) |
Mar 28, 2011 | 3.590 | 3.599 | 3.450 | 3.530 | 182,064 | -0.06(-1.67%) |
Mar 25, 2011 | 3.490 | 3.657 | 3.450 | 3.590 | 243,399 | +0.11(+3.16%) |
Mar 24, 2011 | 3.560 | 3.570 | 3.430 | 3.480 | 120,105 | -0.03(-0.85%) |
Mar 23, 2011 | 3.410 | 3.530 | 3.330 | 3.510 | 122,227 | +0.10(+2.93%) |
Mar 22, 2011 | 3.510 | 3.600 | 3.400 | 3.410 | 204,265 | -0.10(-2.85%) |
Mar 21, 2011 | 3.500 | 3.670 | 3.470 | 3.510 | 323,302 | +0.07(+2.03%) |
Mar 18, 2011 | 3.410 | 3.510 | 3.320 | 3.440 | 293,963 | +0.08(+2.38%) |
Mar 17, 2011 | 3.470 | 3.540 | 3.360 | 3.360 | 269,555 | -0.02(-0.59%) |
Mar 16, 2011 | 3.510 | 3.620 | 3.370 | 3.380 | 285,421 | -0.12(-3.43%) |
Mar 15, 2011 | 3.320 | 3.620 | 3.270 | 3.500 | 582,547 | +0.03(+0.86%) |
Mar 14, 2011 | 3.700 | 3.760 | 3.380 | 3.470 | 484,500 | -0.29(-7.71%) |
Mar 11, 2011 | 3.850 | 3.890 | 3.660 | 3.760 | 440,268 | -0.13(-3.28%) |
Mar 10, 2011 | 4.040 | 4.170 | 3.860 | 3.888 | 326,300 | -0.21(-5.18%) |
Mar 09, 2011 | 4.070 | 4.200 | 4.070 | 4.100 | 193,692 | +0.02(+0.49%) |
Mar 08, 2011 | 4.000 | 4.100 | 3.950 | 4.080 | 144,337 | +0.07(+1.75%) |
Mar 07, 2011 | 4.090 | 4.150 | 3.951 | 4.010 | 322,055 | -0.07(-1.72%) |
Mar 04, 2011 | 4.200 | 4.200 | 4.080 | 4.080 | 126,635 | -0.10(-2.39%) |
Mar 03, 2011 | 4.250 | 4.280 | 4.160 | 4.180 | 163,000 | -0.03(-0.71%) |
Mar 02, 2011 | 4.130 | 4.210 | 4.070 | 4.210 | 223,685 | +0.06(+1.45%) |
Mar 01, 2011 | 4.370 | 4.370 | 4.110 | 4.150 | 202,528 | -0.19(-4.38%) |
Feb 28, 2011 | 4.330 | 4.360 | 4.260 | 4.340 | 253,806 | +0.05(+1.17%) |
Feb 25, 2011 | 4.250 | 4.360 | 4.170 | 4.290 | 817,561 | +0.30(+7.52%) |
Feb 24, 2011 | 3.950 | 4.010 | 3.940 | 3.990 | 180,892 | +0.04(+1.01%) |
Feb 23, 2011 | 4.000 | 4.050 | 3.880 | 3.950 | 364,954 | -0.06(-1.50%) |
Feb 22, 2011 | 4.120 | 4.190 | 4.010 | 4.010 | 423,385 | -0.19(-4.52%) |
Feb 18, 2011 | 4.260 | 4.330 | 4.150 | 4.200 | 324,331 | -0.04(-0.94%) |
Feb 17, 2011 | 4.240 | 4.290 | 4.170 | 4.240 | 183,711 | +0.00(+0.00%) |
Feb 16, 2011 | 4.240 | 4.280 | 4.170 | 4.240 | 208,353 | +0.04(+0.95%) |
Feb 15, 2011 | 4.300 | 4.360 | 4.200 | 4.200 | 240,310 | -0.11(-2.55%) |
Feb 14, 2011 | 4.310 | 4.420 | 4.300 | 4.310 | 327,680 | +0.00(+0.00%) |
Feb 11, 2011 | 4.340 | 4.490 | 4.220 | 4.310 | 1,094,228 | +0.38(+9.67%) |
Feb 10, 2011 | 4.050 | 4.150 | 3.870 | 3.930 | 619,574 | -0.12(-2.96%) |
Feb 09, 2011 | 4.150 | 4.200 | 4.050 | 4.050 | 341,839 | -0.14(-3.34%) |
Feb 08, 2011 | 4.190 | 4.200 | 4.110 | 4.190 | 163,872 | -0.03(-0.71%) |
Feb 07, 2011 | 4.050 | 4.250 | 4.050 | 4.220 | 286,817 | +0.14(+3.43%) |
Feb 04, 2011 | 4.270 | 4.330 | 4.050 | 4.080 | 617,025 | -0.18(-4.23%) |
Feb 03, 2011 | 4.210 | 4.280 | 4.130 | 4.260 | 141,693 | +0.02(+0.47%) |
Feb 02, 2011 | 4.210 | 4.270 | 4.180 | 4.240 | 156,942 | +0.00(+0.00%) |