Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.424 | 3.469 | 3.422 | 3.458 | 79,611 | +0.01(+0.25%) |
Apr 28, 2011 | 3.343 | 3.450 | 3.343 | 3.450 | 219,636 | +0.09(+2.53%) |
Apr 27, 2011 | 3.392 | 3.392 | 3.309 | 3.365 | 38,775 | -0.03(-0.82%) |
Apr 26, 2011 | 3.348 | 3.397 | 3.341 | 3.392 | 74,740 | +0.04(+1.33%) |
Apr 25, 2011 | 3.358 | 3.358 | 3.305 | 3.348 | 64,198 | +0.01(+0.32%) |
Apr 21, 2011 | 3.360 | 3.360 | 3.326 | 3.337 | 16,254 | -0.02(-0.70%) |
Apr 20, 2011 | 3.320 | 3.360 | 3.305 | 3.360 | 109,162 | +0.06(+1.94%) |
Apr 19, 2011 | 3.297 | 3.329 | 3.291 | 3.297 | 127,348 | +0.00(+0.00%) |
Apr 18, 2011 | 3.235 | 3.314 | 3.235 | 3.297 | 231,564 | -0.01(-0.39%) |
Apr 15, 2011 | 3.297 | 3.309 | 3.267 | 3.309 | 120,413 | +0.00(+0.13%) |
Apr 14, 2011 | 3.212 | 3.305 | 3.212 | 3.305 | 69,069 | +0.08(+2.57%) |
Apr 13, 2011 | 3.224 | 3.239 | 3.209 | 3.222 | 42,786 | +0.01(+0.26%) |
Apr 12, 2011 | 3.184 | 3.233 | 3.159 | 3.214 | 151,111 | -0.04(-1.24%) |
Apr 11, 2011 | 3.239 | 3.254 | 3.217 | 3.254 | 49,011 | +0.01(+0.46%) |
Apr 08, 2011 | 3.239 | 3.252 | 3.233 | 3.239 | 62,435 | -0.01(-0.26%) |
Apr 07, 2011 | 3.214 | 3.250 | 3.214 | 3.248 | 61,805 | +0.04(+1.13%) |
Apr 06, 2011 | 3.235 | 3.235 | 3.184 | 3.212 | 47,295 | -0.06(-1.88%) |
Apr 05, 2011 | 3.212 | 3.273 | 3.190 | 3.273 | 29,245 | +0.04(+1.32%) |
Apr 04, 2011 | 3.273 | 3.273 | 3.173 | 3.231 | 111,503 | +0.06(+1.88%) |
Apr 01, 2011 | 3.192 | 3.205 | 3.167 | 3.171 | 30,256 | -0.02(-0.60%) |
Mar 31, 2011 | 3.216 | 3.233 | 3.180 | 3.190 | 65,585 | -0.01(-0.33%) |
Mar 30, 2011 | 3.233 | 3.235 | 3.160 | 3.201 | 73,343 | +0.03(+1.01%) |
Mar 29, 2011 | 3.201 | 3.239 | 3.163 | 3.169 | 196,639 | -0.05(-1.52%) |
Mar 28, 2011 | 3.203 | 3.273 | 3.178 | 3.218 | 135,102 | +0.06(+1.75%) |
Mar 25, 2011 | 3.154 | 3.212 | 3.133 | 3.163 | 81,999 | +0.01(+0.24%) |
Mar 24, 2011 | 3.258 | 3.258 | 3.114 | 3.155 | 216,307 | -0.10(-3.17%) |
Mar 23, 2011 | 3.275 | 3.297 | 3.254 | 3.258 | 33,049 | -0.02(-0.58%) |
Mar 22, 2011 | 3.301 | 3.320 | 3.265 | 3.277 | 99,608 | +0.00(+0.00%) |
Mar 21, 2011 | 3.307 | 3.316 | 3.233 | 3.277 | 336,217 | +0.78(+31.26%) |
Mar 18, 2011 | 2.505 | 2.512 | 2.369 | 2.497 | 451,972 | +0.04(+1.80%) |
Mar 17, 2011 | 2.413 | 2.501 | 2.412 | 2.453 | 306,567 | +0.09(+3.87%) |
Mar 16, 2011 | 2.366 | 2.427 | 2.348 | 2.361 | 171,776 | +0.02(+0.78%) |
Mar 15, 2011 | 2.349 | 2.393 | 2.323 | 2.343 | 385,339 | -0.10(-4.17%) |
Mar 14, 2011 | 2.438 | 2.456 | 2.422 | 2.445 | 122,272 | -0.01(-0.56%) |
Mar 11, 2011 | 2.410 | 2.470 | 2.406 | 2.459 | 170,377 | -0.04(-1.52%) |
Mar 10, 2011 | 2.543 | 2.546 | 2.491 | 2.497 | 222,206 | -0.05(-1.80%) |
Mar 09, 2011 | 2.550 | 2.582 | 2.543 | 2.543 | 233,483 | -0.01(-0.30%) |
Mar 08, 2011 | 2.533 | 2.562 | 2.523 | 2.550 | 63,086 | +0.03(+1.27%) |
Mar 07, 2011 | 2.532 | 2.534 | 2.517 | 2.518 | 54,265 | +0.01(+0.24%) |
Mar 04, 2011 | 2.508 | 2.524 | 2.469 | 2.512 | 74,305 | +0.02(+0.73%) |
Mar 03, 2011 | 2.509 | 2.524 | 2.480 | 2.494 | 192,570 | +0.03(+1.36%) |
Mar 02, 2011 | 2.431 | 2.471 | 2.428 | 2.460 | 196,787 | +0.03(+1.38%) |
Mar 01, 2011 | 2.434 | 2.436 | 2.407 | 2.427 | 256,446 | -0.00(-0.06%) |
Feb 28, 2011 | 2.413 | 2.433 | 2.371 | 2.428 | 128,656 | +0.02(+0.63%) |
Feb 25, 2011 | 2.393 | 2.438 | 2.393 | 2.413 | 125,319 | +0.04(+1.60%) |
Feb 24, 2011 | 2.378 | 2.407 | 2.369 | 2.375 | 39,441 | -0.01(-0.57%) |
Feb 23, 2011 | 2.401 | 2.410 | 2.384 | 2.389 | 73,707 | -0.01(-0.51%) |
Feb 22, 2011 | 2.421 | 2.431 | 2.398 | 2.401 | 266,363 | -0.10(-3.81%) |
Feb 18, 2011 | 2.512 | 2.530 | 2.491 | 2.496 | 174,521 | -0.03(-1.00%) |
Feb 17, 2011 | 2.556 | 2.556 | 2.509 | 2.521 | 99,999 | -0.01(-0.54%) |
Feb 16, 2011 | 2.591 | 2.591 | 2.520 | 2.535 | 182,889 | +0.05(+2.15%) |
Feb 15, 2011 | 2.473 | 2.509 | 2.444 | 2.482 | 143,914 | +0.02(+0.74%) |
Feb 14, 2011 | 2.451 | 2.511 | 2.451 | 2.463 | 230,304 | +0.01(+0.43%) |
Feb 11, 2011 | 2.445 | 2.479 | 2.438 | 2.453 | 235,474 | -0.00(-0.06%) |
Feb 10, 2011 | 2.392 | 2.460 | 2.383 | 2.454 | 118,075 | -0.02(-0.62%) |
Feb 09, 2011 | 2.501 | 2.501 | 2.442 | 2.470 | 177,878 | -0.04(-1.70%) |
Feb 08, 2011 | 2.495 | 2.518 | 2.474 | 2.512 | 216,078 | +0.06(+2.61%) |
Feb 07, 2011 | 2.403 | 2.480 | 2.403 | 2.448 | 201,339 | +0.07(+3.08%) |
Feb 04, 2011 | 2.415 | 2.415 | 2.375 | 2.375 | 128,761 | -0.03(-1.08%) |
Feb 03, 2011 | 2.383 | 2.421 | 2.374 | 2.401 | 103,211 | -0.00(-0.06%) |
Feb 02, 2011 | 2.395 | 2.413 | 2.357 | 2.403 | 83,277 | +0.02(+0.64%) |