Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.940 | 3.980 | 3.860 | 3.980 | 733 | +0.08(+2.05%) |
Apr 28, 2011 | 3.900 | 3.990 | 3.900 | 3.900 | 6,480 | -0.03(-0.76%) |
Apr 27, 2011 | 3.800 | 3.930 | 3.800 | 3.930 | 16,718 | +0.21(+5.65%) |
Apr 26, 2011 | 3.860 | 4.000 | 3.720 | 3.720 | 7,713 | -0.13(-3.38%) |
Apr 25, 2011 | 3.950 | 3.950 | 3.810 | 3.850 | 23,966 | +0.00(+0.00%) |
Apr 21, 2011 | 3.900 | 3.900 | 3.850 | 3.850 | 6,083 | -0.03(-0.77%) |
Apr 20, 2011 | 3.900 | 3.930 | 3.880 | 3.880 | 11,863 | +0.03(+0.78%) |
Apr 19, 2011 | 3.870 | 3.870 | 3.820 | 3.850 | 14,757 | -0.10(-2.53%) |
Apr 18, 2011 | 3.850 | 3.950 | 3.850 | 3.950 | 2,546 | +0.10(+2.60%) |
Apr 15, 2011 | 3.900 | 3.905 | 3.850 | 3.850 | 9,812 | -0.15(-3.75%) |
Apr 14, 2011 | 3.900 | 4.000 | 3.900 | 4.000 | 2,475 | +0.10(+2.56%) |
Apr 13, 2011 | 3.970 | 4.000 | 3.900 | 3.900 | 8,397 | -0.01(-0.26%) |
Apr 12, 2011 | 3.910 | 3.950 | 3.880 | 3.910 | 5,800 | -0.03(-0.76%) |
Apr 11, 2011 | 3.980 | 4.000 | 3.900 | 3.940 | 2,800 | -0.02(-0.51%) |
Apr 08, 2011 | 3.880 | 3.960 | 3.800 | 3.960 | 11,050 | +0.07(+1.85%) |
Apr 06, 2011 | 3.888 | 3.888 | 3.888 | 3.888 | 0 | -0.01(-0.31%) |
Apr 05, 2011 | 3.870 | 3.980 | 3.860 | 3.900 | 2,927 | +0.05(+1.30%) |
Apr 04, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 4,564 | +0.05(+1.32%) |
Apr 01, 2011 | 3.750 | 3.800 | 3.750 | 3.800 | 7,925 | +0.01(+0.26%) |
Mar 31, 2011 | 3.680 | 3.800 | 3.660 | 3.790 | 5,988 | +0.16(+4.41%) |
Mar 30, 2011 | 3.630 | 3.630 | 3.630 | 3.630 | 8,816 | -0.03(-0.82%) |
Mar 29, 2011 | 3.660 | 3.660 | 3.660 | 3.660 | 6,295 | -0.09(-2.40%) |
Mar 28, 2011 | 3.710 | 3.750 | 3.710 | 3.750 | 428 | +0.04(+1.08%) |
Mar 25, 2011 | 3.660 | 3.710 | 3.600 | 3.710 | 15,100 | +0.06(+1.64%) |
Mar 24, 2011 | 3.650 | 3.650 | 3.640 | 3.650 | 7,500 | -0.01(-0.28%) |
Mar 23, 2011 | 3.660 | 3.660 | 3.660 | 3.660 | 250 | +0.04(+1.12%) |
Mar 22, 2011 | 3.580 | 3.620 | 3.530 | 3.620 | 1,900 | +0.09(+2.55%) |
Mar 21, 2011 | 3.520 | 3.562 | 3.500 | 3.530 | 18,085 | +0.01(+0.28%) |
Mar 18, 2011 | 3.530 | 3.550 | 3.500 | 3.520 | 2,492 | +0.02(+0.57%) |
Mar 16, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | -0.09(-2.48%) |
Mar 15, 2011 | 3.510 | 3.650 | 3.510 | 3.589 | 5,506 | -0.01(-0.31%) |
Mar 14, 2011 | 3.610 | 3.610 | 3.600 | 3.600 | 1,696 | -0.00(-0.03%) |
Mar 11, 2011 | 3.600 | 3.601 | 3.600 | 3.601 | 20,600 | -0.06(-1.61%) |
Mar 10, 2011 | 3.600 | 3.660 | 3.561 | 3.660 | 1,000 | +0.15(+4.27%) |
Mar 09, 2011 | 3.750 | 3.750 | 3.450 | 3.510 | 9,734 | -0.20(-5.39%) |
Mar 07, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | -0.19(-4.87%) |
Mar 04, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 480 | +0.00(+0.00%) |
Mar 03, 2011 | 3.830 | 3.990 | 3.830 | 3.900 | 2,500 | +0.04(+1.04%) |
Mar 02, 2011 | 3.800 | 3.985 | 3.760 | 3.860 | 1,799 | -0.04(-1.03%) |
Mar 01, 2011 | 3.870 | 4.050 | 3.760 | 3.900 | 6,218 | +0.09(+2.36%) |
Feb 28, 2011 | 3.880 | 3.900 | 3.810 | 3.810 | 11,493 | -0.09(-2.31%) |
Feb 25, 2011 | 3.860 | 3.920 | 3.860 | 3.900 | 6,200 | +0.00(+0.00%) |
Feb 24, 2011 | 3.970 | 3.970 | 3.850 | 3.900 | 12,596 | -0.06(-1.52%) |
Feb 23, 2011 | 3.990 | 3.990 | 3.960 | 3.960 | 1,700 | -0.03(-0.75%) |
Feb 22, 2011 | 4.050 | 4.080 | 3.990 | 3.990 | 16,719 | -0.07(-1.70%) |
Feb 18, 2011 | 3.960 | 4.090 | 3.960 | 4.059 | 26,614 | +0.15(+3.81%) |
Feb 17, 2011 | 3.900 | 3.960 | 3.900 | 3.910 | 16,512 | +0.11(+2.89%) |
Feb 16, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 331 | -0.15(-3.80%) |
Feb 15, 2011 | 3.760 | 3.950 | 3.750 | 3.950 | 8,497 | +0.15(+3.95%) |
Feb 14, 2011 | 3.670 | 3.930 | 3.360 | 3.800 | 36,934 | +0.10(+2.70%) |
Feb 11, 2011 | 3.670 | 3.750 | 3.670 | 3.700 | 1,700 | +0.20(+5.71%) |
Feb 09, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.19(-5.15%) |
Feb 07, 2011 | 3.740 | 3.690 | 3.690 | 3.690 | 53,200 | +0.09(+2.50%) |
Feb 04, 2011 | 3.410 | 3.720 | 3.410 | 3.600 | 18,234 | +0.03(+0.84%) |
Feb 03, 2011 | 3.470 | 3.570 | 3.470 | 3.570 | 400 | +0.04(+1.13%) |