Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.330 | 3.370 | 3.280 | 3.300 | 789,615 | -0.03(-0.90%) |
Apr 28, 2011 | 3.440 | 3.440 | 3.280 | 3.330 | 1,051,884 | -0.04(-1.19%) |
Apr 27, 2011 | 3.670 | 3.690 | 3.330 | 3.370 | 2,991,906 | -0.35(-9.41%) |
Apr 26, 2011 | 3.820 | 3.820 | 3.690 | 3.720 | 739,085 | -0.03(-0.80%) |
Apr 25, 2011 | 3.810 | 3.830 | 3.720 | 3.750 | 502,178 | -0.03(-0.79%) |
Apr 21, 2011 | 3.790 | 3.790 | 3.750 | 3.780 | 360,327 | +0.04(+1.07%) |
Apr 20, 2011 | 3.800 | 3.839 | 3.680 | 3.740 | 929,302 | +0.02(+0.54%) |
Apr 19, 2011 | 3.500 | 3.850 | 3.500 | 3.720 | 1,984,538 | +0.23(+6.59%) |
Apr 18, 2011 | 3.530 | 3.530 | 3.450 | 3.490 | 409,776 | -0.09(-2.51%) |
Apr 15, 2011 | 3.510 | 3.610 | 3.510 | 3.580 | 503,911 | +0.06(+1.70%) |
Apr 14, 2011 | 3.610 | 3.660 | 3.500 | 3.520 | 610,157 | -0.10(-2.76%) |
Apr 13, 2011 | 3.540 | 3.710 | 3.500 | 3.620 | 869,686 | +0.09(+2.55%) |
Apr 12, 2011 | 3.630 | 3.650 | 3.510 | 3.530 | 611,525 | -0.13(-3.55%) |
Apr 11, 2011 | 3.760 | 3.770 | 3.650 | 3.660 | 639,847 | -0.11(-2.92%) |
Apr 08, 2011 | 3.830 | 3.830 | 3.650 | 3.770 | 570,738 | -0.04(-1.05%) |
Apr 07, 2011 | 3.820 | 3.889 | 3.770 | 3.810 | 454,637 | +0.00(+0.00%) |
Apr 06, 2011 | 4.000 | 4.010 | 3.760 | 3.810 | 1,266,510 | -0.15(-3.79%) |
Apr 05, 2011 | 3.790 | 4.050 | 3.790 | 3.960 | 1,656,647 | +0.18(+4.76%) |
Apr 04, 2011 | 3.950 | 4.000 | 3.770 | 3.780 | 1,180,052 | -0.12(-3.08%) |
Apr 01, 2011 | 3.730 | 3.940 | 3.700 | 3.900 | 1,687,873 | +0.20(+5.41%) |
Mar 31, 2011 | 3.550 | 3.780 | 3.510 | 3.700 | 1,046,546 | +0.12(+3.35%) |
Mar 30, 2011 | 3.580 | 3.720 | 3.525 | 3.580 | 1,124,723 | +0.04(+1.13%) |
Mar 29, 2011 | 3.480 | 3.540 | 3.460 | 3.540 | 458,554 | +0.08(+2.31%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.420 | 3.460 | 650,710 | -0.11(-3.08%) |
Mar 25, 2011 | 3.560 | 3.630 | 3.550 | 3.570 | 262,594 | +0.04(+1.13%) |
Mar 24, 2011 | 3.590 | 3.650 | 3.480 | 3.530 | 821,938 | -0.02(-0.56%) |
Mar 23, 2011 | 3.500 | 3.570 | 3.450 | 3.550 | 324,877 | +0.04(+1.14%) |
Mar 22, 2011 | 3.550 | 3.660 | 3.460 | 3.510 | 639,376 | -0.02(-0.57%) |
Mar 21, 2011 | 3.500 | 3.550 | 3.360 | 3.530 | 960,804 | +0.19(+5.69%) |
Mar 18, 2011 | 3.400 | 3.430 | 3.280 | 3.340 | 703,126 | -0.02(-0.60%) |
Mar 17, 2011 | 3.450 | 3.570 | 3.320 | 3.360 | 875,064 | -0.02(-0.59%) |
Mar 16, 2011 | 3.480 | 3.550 | 3.360 | 3.380 | 948,720 | -0.09(-2.59%) |
Mar 15, 2011 | 3.440 | 3.550 | 3.340 | 3.470 | 909,672 | -0.02(-0.57%) |
Mar 14, 2011 | 3.530 | 3.570 | 3.470 | 3.490 | 417,581 | -0.10(-2.79%) |
Mar 11, 2011 | 3.540 | 3.650 | 3.500 | 3.590 | 1,404,072 | +0.04(+1.13%) |
Mar 10, 2011 | 3.850 | 3.860 | 3.470 | 3.550 | 2,130,543 | -0.28(-7.31%) |
Mar 09, 2011 | 3.630 | 3.880 | 3.630 | 3.830 | 1,979,323 | +0.21(+5.80%) |
Mar 08, 2011 | 3.590 | 3.790 | 3.590 | 3.620 | 1,523,446 | +0.03(+0.84%) |
Mar 07, 2011 | 3.690 | 3.810 | 3.540 | 3.590 | 1,795,740 | -0.04(-1.10%) |
Mar 04, 2011 | 3.630 | 3.660 | 3.530 | 3.630 | 839,833 | +0.04(+1.11%) |
Mar 03, 2011 | 3.580 | 3.710 | 3.550 | 3.590 | 1,559,055 | +0.03(+0.84%) |
Mar 02, 2011 | 3.440 | 3.570 | 3.410 | 3.560 | 998,754 | +0.11(+3.19%) |
Mar 01, 2011 | 3.680 | 3.680 | 3.420 | 3.450 | 1,521,725 | -0.24(-6.50%) |
Feb 28, 2011 | 3.680 | 3.770 | 3.660 | 3.690 | 2,212,976 | +0.05(+1.37%) |
Feb 25, 2011 | 3.560 | 3.680 | 3.560 | 3.640 | 1,355,313 | +0.08(+2.25%) |
Feb 24, 2011 | 3.580 | 3.650 | 3.475 | 3.560 | 1,807,123 | -0.02(-0.56%) |
Feb 23, 2011 | 3.860 | 3.860 | 3.400 | 3.580 | 3,974,940 | -0.12(-3.24%) |
Feb 22, 2011 | 3.900 | 3.900 | 3.700 | 3.700 | 2,282,633 | -0.21(-5.37%) |
Feb 18, 2011 | 3.940 | 4.005 | 3.770 | 3.910 | 2,036,105 | +0.00(+0.00%) |
Feb 17, 2011 | 4.130 | 4.180 | 3.890 | 3.910 | 1,722,106 | -0.22(-5.33%) |
Feb 16, 2011 | 4.060 | 4.220 | 4.030 | 4.130 | 2,074,351 | +0.15(+3.77%) |
Feb 15, 2011 | 4.150 | 4.250 | 3.950 | 3.980 | 2,276,711 | -0.12(-2.93%) |
Feb 14, 2011 | 4.150 | 4.290 | 4.080 | 4.100 | 1,696,122 | -0.03(-0.73%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.090 | 4.130 | 3,222,352 | -0.52(-11.18%) |
Feb 10, 2011 | 4.680 | 4.860 | 4.610 | 4.650 | 1,281,841 | -0.05(-1.06%) |
Feb 09, 2011 | 4.750 | 4.880 | 4.660 | 4.700 | 876,498 | -0.05(-1.05%) |
Feb 08, 2011 | 4.670 | 4.770 | 4.620 | 4.750 | 609,451 | +0.07(+1.50%) |
Feb 07, 2011 | 4.650 | 4.820 | 4.630 | 4.680 | 872,385 | +0.02(+0.43%) |
Feb 04, 2011 | 4.590 | 4.680 | 4.545 | 4.660 | 535,111 | +0.05(+1.08%) |
Feb 03, 2011 | 4.690 | 4.700 | 4.570 | 4.610 | 329,291 | -0.07(-1.50%) |
Feb 02, 2011 | 4.630 | 4.750 | 4.620 | 4.680 | 699,138 | +0.06(+1.30%) |