Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.334 | 3.385 | 3.334 | 3.385 | 4,900 | +0.13(+4.10%) |
Apr 28, 2011 | 3.251 | 3.251 | 3.251 | 3.251 | 500 | +0.07(+2.17%) |
Apr 27, 2011 | 3.202 | 3.202 | 3.181 | 3.182 | 4,000 | -0.01(-0.38%) |
Apr 26, 2011 | 3.240 | 3.240 | 3.194 | 3.194 | 10,700 | -0.04(-1.32%) |
Apr 25, 2011 | 3.307 | 3.307 | 3.237 | 3.237 | 14,000 | -0.03(-0.80%) |
Apr 21, 2011 | 3.300 | 3.300 | 3.263 | 3.263 | 800 | +0.02(+0.62%) |
Apr 20, 2011 | 3.200 | 3.243 | 3.198 | 3.243 | 5,000 | +0.09(+2.74%) |
Apr 19, 2011 | 3.143 | 3.197 | 3.143 | 3.157 | 6,800 | -0.05(-1.46%) |
Apr 18, 2011 | 3.252 | 3.252 | 3.180 | 3.204 | 47,800 | -0.12(-3.48%) |
Apr 15, 2011 | 3.329 | 3.353 | 3.247 | 3.319 | 45,700 | -0.05(-1.63%) |
Apr 14, 2011 | 3.360 | 3.411 | 3.360 | 3.374 | 23,500 | +0.01(+0.34%) |
Apr 13, 2011 | 3.477 | 3.477 | 3.362 | 3.362 | 44,900 | -0.12(-3.43%) |
Apr 12, 2011 | 3.489 | 3.489 | 3.348 | 3.482 | 7,600 | -0.11(-3.16%) |
Apr 11, 2011 | 3.638 | 3.638 | 3.596 | 3.596 | 15,200 | -0.06(-1.57%) |
Apr 08, 2011 | 3.686 | 3.718 | 3.620 | 3.653 | 18,200 | -0.01(-0.21%) |
Apr 07, 2011 | 3.688 | 3.688 | 3.661 | 3.661 | 800 | +0.09(+2.39%) |
Apr 06, 2011 | 3.551 | 3.670 | 3.551 | 3.575 | 43,300 | +0.09(+2.48%) |
Apr 05, 2011 | 3.200 | 3.489 | 3.193 | 3.489 | 47,800 | +0.29(+9.22%) |
Apr 04, 2011 | 3.176 | 3.237 | 3.175 | 3.194 | 31,500 | +0.12(+3.87%) |
Apr 01, 2011 | 3.003 | 3.124 | 3.075 | 3.075 | 61,500 | -0.00(-0.16%) |
Mar 31, 2011 | 3.076 | 3.080 | 3.076 | 3.080 | 1,200 | +0.04(+1.41%) |
Mar 30, 2011 | 3.037 | 3.037 | 3.037 | 3.037 | 11,100 | +0.02(+0.82%) |
Mar 29, 2011 | 3.098 | 3.098 | 3.012 | 3.012 | 8,000 | -0.10(-3.29%) |
Mar 28, 2011 | 3.152 | 3.152 | 3.080 | 3.115 | 3,300 | -0.07(-2.30%) |
Mar 25, 2011 | 3.191 | 3.191 | 3.188 | 3.188 | 5,300 | +0.05(+1.49%) |
Mar 24, 2011 | 3.206 | 3.309 | 3.141 | 3.141 | 18,300 | +0.01(+0.36%) |
Mar 23, 2011 | 3.118 | 3.130 | 3.110 | 3.130 | 11,900 | +0.11(+3.56%) |
Mar 22, 2011 | 3.022 | 3.047 | 3.022 | 3.022 | 13,000 | -0.07(-2.12%) |
Mar 21, 2011 | 3.123 | 3.123 | 3.088 | 3.088 | 29,200 | +0.19(+6.43%) |
Mar 18, 2011 | 2.898 | 2.945 | 2.892 | 2.901 | 13,400 | +0.10(+3.63%) |
Mar 17, 2011 | 2.813 | 2.813 | 2.799 | 2.800 | 7,000 | +0.05(+1.74%) |
Mar 16, 2011 | 2.871 | 2.963 | 2.713 | 2.752 | 37,100 | -0.07(-2.41%) |
Mar 15, 2011 | 2.818 | 2.853 | 2.741 | 2.820 | 61,750 | -0.25(-8.25%) |
Mar 14, 2011 | 3.120 | 3.120 | 3.030 | 3.074 | 22,800 | -0.13(-3.92%) |
Mar 11, 2011 | 3.090 | 3.199 | 3.090 | 3.199 | 37,900 | -0.03(-0.94%) |
Mar 10, 2011 | 3.274 | 3.300 | 3.184 | 3.230 | 82,800 | -0.07(-2.24%) |
Mar 09, 2011 | 3.365 | 3.365 | 3.270 | 3.304 | 4,400 | -0.04(-1.16%) |
Mar 08, 2011 | 3.381 | 3.381 | 3.318 | 3.342 | 17,300 | +0.02(+0.75%) |
Mar 07, 2011 | 3.400 | 3.400 | 3.318 | 3.318 | 23,200 | -0.02(-0.73%) |
Mar 04, 2011 | 3.268 | 3.355 | 3.268 | 3.342 | 27,000 | +0.06(+1.89%) |
Mar 03, 2011 | 3.309 | 3.340 | 3.264 | 3.280 | 42,800 | -0.03(-0.85%) |
Mar 02, 2011 | 3.328 | 3.352 | 3.250 | 3.308 | 69,500 | -0.10(-2.89%) |
Mar 01, 2011 | 3.474 | 3.494 | 3.407 | 3.407 | 17,800 | +0.01(+0.29%) |
Feb 28, 2011 | 3.470 | 3.517 | 3.397 | 3.397 | 10,600 | -0.02(-0.47%) |
Feb 25, 2011 | 3.433 | 3.508 | 3.412 | 3.413 | 14,400 | -0.07(-1.93%) |
Feb 24, 2011 | 3.610 | 3.610 | 3.480 | 3.480 | 5,500 | -0.16(-4.50%) |
Feb 23, 2011 | 3.799 | 3.809 | 3.613 | 3.644 | 14,000 | -0.01(-0.20%) |
Feb 22, 2011 | 3.850 | 3.902 | 3.651 | 3.651 | 23,300 | -0.11(-2.90%) |
Feb 18, 2011 | 3.560 | 3.776 | 3.560 | 3.760 | 23,700 | +0.23(+6.39%) |
Feb 17, 2011 | 3.517 | 3.566 | 3.491 | 3.534 | 20,300 | +0.05(+1.43%) |
Feb 16, 2011 | 3.431 | 3.511 | 3.431 | 3.484 | 24,100 | +0.03(+0.78%) |
Feb 15, 2011 | 3.327 | 3.542 | 3.327 | 3.457 | 19,400 | -0.06(-1.62%) |
Feb 14, 2011 | 3.458 | 3.514 | 3.458 | 3.514 | 11,900 | +0.01(+0.38%) |
Feb 10, 2011 | 3.501 | 3.501 | 3.501 | 0 | -0.12(-3.27%) | |
Feb 09, 2011 | 3.627 | 3.627 | 3.557 | 3.620 | 15,778 | -0.08(-2.12%) |
Feb 08, 2011 | 3.699 | 3.737 | 3.685 | 3.698 | 13,500 | +0.01(+0.22%) |
Feb 07, 2011 | 3.599 | 3.690 | 3.599 | 3.690 | 1,200 | +0.16(+4.60%) |
Feb 03, 2011 | 3.528 | 3.528 | 3.528 | 0 | +0.24(+7.22%) | |
Feb 02, 2011 | 3.296 | 3.296 | 3.267 | 3.290 | 2,000 | -0.07(-2.13%) |