Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.100 | 3.240 | 3.090 | 3.240 | 130,555 | +0.13(+4.18%) |
Apr 28, 2011 | 3.080 | 3.120 | 3.070 | 3.110 | 97,502 | +0.02(+0.65%) |
Apr 27, 2011 | 3.040 | 3.100 | 3.040 | 3.090 | 54,757 | +0.04(+1.31%) |
Apr 26, 2011 | 3.100 | 3.100 | 3.010 | 3.050 | 94,730 | -0.05(-1.61%) |
Apr 25, 2011 | 3.130 | 3.160 | 3.100 | 3.100 | 44,800 | -0.02(-0.64%) |
Apr 21, 2011 | 3.180 | 3.220 | 3.100 | 3.120 | 55,697 | -0.01(-0.32%) |
Apr 20, 2011 | 3.060 | 3.140 | 3.060 | 3.130 | 192,975 | +0.12(+3.99%) |
Apr 19, 2011 | 3.020 | 3.100 | 2.980 | 3.010 | 234,945 | -0.04(-1.31%) |
Apr 18, 2011 | 3.150 | 3.150 | 3.030 | 3.050 | 171,348 | -0.14(-4.39%) |
Apr 15, 2011 | 3.200 | 3.250 | 3.130 | 3.190 | 156,316 | -0.05(-1.54%) |
Apr 14, 2011 | 3.260 | 3.300 | 3.210 | 3.240 | 156,682 | -0.04(-1.22%) |
Apr 13, 2011 | 3.350 | 3.350 | 3.240 | 3.280 | 152,926 | -0.08(-2.38%) |
Apr 12, 2011 | 3.400 | 3.400 | 3.240 | 3.360 | 207,260 | -0.06(-1.75%) |
Apr 11, 2011 | 3.500 | 3.540 | 3.400 | 3.420 | 278,863 | -0.08(-2.29%) |
Apr 08, 2011 | 3.530 | 3.570 | 3.390 | 3.500 | 247,516 | +0.01(+0.29%) |
Apr 07, 2011 | 3.480 | 3.520 | 3.470 | 3.490 | 186,326 | +0.01(+0.29%) |
Apr 06, 2011 | 3.420 | 3.550 | 3.390 | 3.480 | 419,721 | +0.14(+4.19%) |
Apr 05, 2011 | 3.100 | 3.350 | 3.070 | 3.340 | 819,486 | +0.27(+8.79%) |
Apr 04, 2011 | 3.050 | 3.150 | 3.030 | 3.070 | 166,250 | +0.06(+1.99%) |
Apr 01, 2011 | 3.020 | 3.040 | 2.980 | 3.010 | 121,570 | -0.02(-0.66%) |
Mar 31, 2011 | 3.000 | 3.030 | 2.950 | 3.030 | 154,540 | +0.05(+1.68%) |
Mar 30, 2011 | 2.960 | 3.000 | 2.920 | 2.980 | 311,170 | +0.00(+0.00%) |
Mar 29, 2011 | 3.050 | 3.050 | 2.960 | 2.980 | 114,795 | -0.07(-2.30%) |
Mar 28, 2011 | 3.070 | 3.110 | 3.010 | 3.050 | 221,900 | -0.02(-0.65%) |
Mar 25, 2011 | 3.100 | 3.100 | 3.050 | 3.070 | 111,457 | -0.05(-1.60%) |
Mar 24, 2011 | 3.120 | 3.210 | 3.080 | 3.120 | 193,434 | +0.04(+1.30%) |
Mar 23, 2011 | 3.050 | 3.090 | 2.990 | 3.080 | 93,810 | +0.13(+4.41%) |
Mar 22, 2011 | 2.990 | 3.010 | 2.950 | 2.950 | 97,888 | -0.05(-1.67%) |
Mar 21, 2011 | 3.000 | 3.040 | 2.990 | 3.000 | 235,591 | +0.09(+3.09%) |
Mar 18, 2011 | 2.840 | 2.920 | 2.830 | 2.910 | 394,744 | +0.13(+4.68%) |
Mar 17, 2011 | 2.800 | 2.810 | 2.740 | 2.780 | 843,258 | +0.03(+1.09%) |
Mar 16, 2011 | 2.820 | 2.930 | 2.700 | 2.750 | 336,049 | -0.02(-0.72%) |
Mar 15, 2011 | 2.780 | 2.830 | 2.620 | 2.770 | 689,990 | -0.22(-7.36%) |
Mar 14, 2011 | 3.050 | 3.060 | 2.930 | 2.990 | 475,761 | -0.11(-3.55%) |
Mar 11, 2011 | 3.080 | 3.110 | 2.960 | 3.100 | 561,850 | +0.00(+0.00%) |
Mar 10, 2011 | 3.200 | 3.200 | 3.090 | 3.100 | 394,370 | -0.11(-3.43%) |
Mar 09, 2011 | 3.220 | 3.260 | 3.180 | 3.210 | 97,087 | +0.01(+0.31%) |
Mar 08, 2011 | 3.300 | 3.350 | 3.160 | 3.200 | 317,315 | -0.05(-1.54%) |
Mar 07, 2011 | 3.250 | 3.290 | 3.230 | 3.250 | 407,110 | +0.00(+0.00%) |
Mar 04, 2011 | 3.200 | 3.280 | 3.180 | 3.250 | 604,969 | +0.07(+2.20%) |
Mar 03, 2011 | 3.250 | 3.250 | 3.180 | 3.180 | 282,285 | -0.09(-2.75%) |
Mar 02, 2011 | 3.250 | 3.270 | 3.120 | 3.270 | 421,017 | -0.02(-0.61%) |
Mar 01, 2011 | 3.380 | 3.400 | 3.250 | 3.290 | 271,888 | -0.07(-2.08%) |
Feb 28, 2011 | 3.360 | 3.430 | 3.300 | 3.360 | 137,726 | -0.01(-0.30%) |
Feb 25, 2011 | 3.360 | 3.450 | 3.300 | 3.370 | 356,571 | +0.01(+0.30%) |
Feb 24, 2011 | 3.560 | 3.560 | 3.350 | 3.360 | 268,473 | -0.21(-5.88%) |
Feb 23, 2011 | 3.740 | 3.780 | 3.550 | 3.570 | 174,451 | -0.13(-3.51%) |
Feb 22, 2011 | 3.810 | 3.840 | 3.620 | 3.700 | 317,723 | -0.02(-0.54%) |
Feb 18, 2011 | 3.510 | 3.750 | 3.510 | 3.720 | 377,909 | +0.25(+7.20%) |
Feb 17, 2011 | 3.450 | 3.500 | 3.430 | 3.470 | 188,607 | +0.04(+1.17%) |
Feb 16, 2011 | 3.400 | 3.450 | 3.380 | 3.430 | 171,600 | +0.02(+0.59%) |
Feb 15, 2011 | 3.270 | 3.490 | 3.260 | 3.410 | 537,085 | -0.02(-0.58%) |
Feb 14, 2011 | 3.480 | 3.480 | 3.400 | 3.430 | 48,060 | +0.08(+2.39%) |
Feb 11, 2011 | 3.520 | 3.540 | 3.350 | 3.350 | 107,470 | -0.17(-4.83%) |
Feb 10, 2011 | 3.500 | 3.540 | 3.430 | 3.520 | 74,598 | -0.03(-0.85%) |
Feb 09, 2011 | 3.650 | 3.650 | 3.520 | 3.550 | 74,161 | -0.10(-2.74%) |
Feb 08, 2011 | 3.690 | 3.720 | 3.610 | 3.650 | 120,489 | +0.02(+0.55%) |
Feb 07, 2011 | 3.510 | 3.670 | 3.510 | 3.630 | 154,743 | +0.04(+1.11%) |
Feb 04, 2011 | 3.530 | 3.590 | 3.480 | 3.590 | 158,170 | +0.06(+1.70%) |
Feb 03, 2011 | 3.250 | 3.530 | 3.210 | 3.530 | 158,935 | +0.28(+8.62%) |
Feb 02, 2011 | 3.350 | 3.350 | 3.230 | 3.250 | 67,874 | -0.06(-1.81%) |