Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.416 | 3.505 | 3.408 | 3.489 | 4,323 | +0.11(+3.12%) |
Apr 28, 2011 | 3.448 | 3.448 | 3.286 | 3.383 | 23,663 | -0.14(-4.06%) |
Apr 27, 2011 | 3.529 | 3.529 | 3.448 | 3.527 | 1,253 | -0.00(-0.08%) |
Apr 26, 2011 | 3.617 | 3.617 | 3.529 | 3.529 | 1,602 | +0.00(+0.00%) |
Apr 21, 2011 | 3.603 | 3.529 | 3.529 | 3.529 | 1,725 | -0.08(-2.25%) |
Apr 20, 2011 | 3.611 | 3.611 | 3.603 | 3.611 | 492 | +0.04(+1.13%) |
Apr 19, 2011 | 3.600 | 3.600 | 3.570 | 3.570 | 1,004 | -0.04(-1.12%) |
Apr 18, 2011 | 3.651 | 3.651 | 3.611 | 3.611 | 3,479 | -0.03(-0.90%) |
Apr 15, 2011 | 3.651 | 3.651 | 3.644 | 3.644 | 985 | +0.00(+0.01%) |
Apr 12, 2011 | 3.643 | 3.643 | 3.643 | 3.643 | 0 | -0.01(-0.22%) |
Apr 11, 2011 | 3.700 | 3.700 | 3.651 | 3.651 | 825 | -0.04(-1.10%) |
Apr 04, 2011 | 3.692 | 3.692 | 3.692 | 3.692 | 0 | +0.00(+0.00%) |
Apr 01, 2011 | 3.773 | 3.781 | 3.652 | 3.692 | 1,540 | -0.10(-2.54%) |
Mar 30, 2011 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | +0.14(+3.75%) |
Mar 29, 2011 | 3.659 | 3.659 | 3.651 | 3.651 | 1,787 | +0.00(+0.00%) |
Mar 28, 2011 | 3.651 | 3.651 | 3.651 | 3.651 | 788 | -0.04(-1.08%) |
Mar 25, 2011 | 3.626 | 3.691 | 3.619 | 3.691 | 3,694 | +0.12(+3.39%) |
Mar 24, 2011 | 3.578 | 3.578 | 3.570 | 3.570 | 1,355 | +0.00(+0.00%) |
Mar 23, 2011 | 3.578 | 3.578 | 3.570 | 3.570 | 347 | -0.06(-1.57%) |
Mar 22, 2011 | 3.570 | 3.627 | 3.570 | 3.627 | 1,848 | -0.06(-1.76%) |
Mar 21, 2011 | 3.578 | 3.692 | 3.578 | 3.692 | 1,185 | +0.04(+1.11%) |
Mar 18, 2011 | 3.724 | 3.724 | 3.538 | 3.651 | 2,674 | +0.04(+1.12%) |
Mar 17, 2011 | 3.651 | 3.651 | 3.611 | 3.611 | 8,775 | -0.18(-4.71%) |
Mar 15, 2011 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.06(+1.52%) |
Mar 11, 2011 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.07(+2.00%) |
Mar 10, 2011 | 3.659 | 3.659 | 3.659 | 3.659 | 246 | -0.07(-1.96%) |
Mar 09, 2011 | 3.708 | 3.732 | 3.708 | 3.732 | 921 | +0.01(+0.22%) |
Mar 08, 2011 | 3.505 | 3.724 | 3.505 | 3.724 | 3,572 | +0.10(+2.71%) |
Mar 07, 2011 | 3.570 | 3.651 | 3.570 | 3.626 | 1,971 | -0.03(-0.69%) |
Mar 04, 2011 | 3.651 | 3.716 | 3.651 | 3.651 | 3,327 | -0.03(-0.88%) |
Mar 02, 2011 | 3.684 | 3.684 | 3.684 | 3.684 | 0 | +0.02(+0.67%) |
Mar 01, 2011 | 3.659 | 3.659 | 3.659 | 3.659 | 1,478 | -0.01(-0.22%) |
Feb 28, 2011 | 3.676 | 3.797 | 3.667 | 3.667 | 5,885 | +0.06(+1.80%) |
Feb 25, 2011 | 3.749 | 3.773 | 3.578 | 3.603 | 2,957 | +0.00(+0.00%) |
Feb 24, 2011 | 3.594 | 3.603 | 3.570 | 3.603 | 2,464 | +0.03(+0.91%) |
Feb 23, 2011 | 3.700 | 3.700 | 3.570 | 3.570 | 659 | -0.13(-3.51%) |
Feb 22, 2011 | 3.708 | 3.708 | 3.700 | 3.700 | 616 | +0.00(+0.00%) |
Feb 18, 2011 | 3.749 | 3.781 | 3.700 | 3.700 | 44,297 | -0.04(-1.08%) |
Feb 17, 2011 | 3.740 | 3.740 | 3.740 | 3.740 | 246 | +0.04(+1.10%) |
Feb 16, 2011 | 3.708 | 3.708 | 3.700 | 3.700 | 2,095 | -0.00(-0.11%) |
Feb 15, 2011 | 3.704 | 3.704 | 3.704 | 3.704 | 739 | +0.04(+1.22%) |
Feb 14, 2011 | 3.651 | 3.659 | 3.651 | 3.659 | 616 | -0.06(-1.74%) |
Feb 11, 2011 | 3.667 | 3.797 | 3.651 | 3.724 | 2,218 | -0.01(-0.22%) |
Feb 10, 2011 | 3.562 | 3.732 | 3.562 | 3.732 | 35,254 | +0.24(+6.98%) |
Feb 09, 2011 | 3.570 | 3.570 | 3.489 | 3.489 | 4,218 | -0.08(-2.27%) |
Feb 08, 2011 | 3.651 | 3.651 | 3.570 | 3.570 | 739 | +0.00(+0.00%) |
Feb 07, 2011 | 3.651 | 3.651 | 3.570 | 3.570 | 6,724 | -0.12(-3.30%) |
Feb 04, 2011 | 3.570 | 3.813 | 3.570 | 3.692 | 2,588 | +0.08(+2.25%) |
Feb 03, 2011 | 3.513 | 3.611 | 3.497 | 3.611 | 1,848 | +0.04(+1.14%) |
Feb 02, 2011 | 3.619 | 3.813 | 3.570 | 3.570 | 7,361 | -0.08(-2.22%) |