Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.597 | 3.604 | 3.564 | 3.577 | 157,082 | -0.02(-0.55%) |
Apr 28, 2011 | 3.591 | 3.597 | 3.557 | 3.597 | 156,081 | +0.01(+0.37%) |
Apr 27, 2011 | 3.591 | 3.604 | 3.551 | 3.584 | 72,258 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.604 | 3.518 | 3.577 | 188,405 | +0.05(+1.31%) |
Apr 25, 2011 | 3.551 | 3.551 | 3.511 | 3.531 | 154,334 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,305 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,469 | -0.04(-1.10%) |
Apr 19, 2011 | 3.571 | 3.637 | 3.564 | 3.604 | 139,937 | +0.05(+1.30%) |
Apr 18, 2011 | 3.591 | 3.610 | 3.544 | 3.557 | 119,943 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.637 | 3.577 | 3.630 | 155,078 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,310 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.571 | 76,501 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.505 | 3.564 | 322,705 | -0.01(-0.19%) |
Apr 11, 2011 | 3.604 | 3.650 | 3.571 | 3.571 | 174,188 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.551 | 3.610 | 289,045 | -0.03(-0.73%) |
Apr 07, 2011 | 3.710 | 3.727 | 3.591 | 3.637 | 181,430 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,592 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.624 | 3.650 | 173,182 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.637 | 3.670 | 118,833 | +0.03(+0.91%) |
Apr 01, 2011 | 3.597 | 3.663 | 3.597 | 3.637 | 147,485 | +0.05(+1.48%) |
Mar 31, 2011 | 3.604 | 3.624 | 3.538 | 3.584 | 242,325 | -0.04(-1.09%) |
Mar 30, 2011 | 3.624 | 3.624 | 3.591 | 3.624 | 86,047 | +0.01(+0.37%) |
Mar 29, 2011 | 3.571 | 3.617 | 3.571 | 3.610 | 105,078 | +0.04(+1.11%) |
Mar 28, 2011 | 3.643 | 3.657 | 3.571 | 3.571 | 130,177 | +0.01(+0.19%) |
Mar 25, 2011 | 3.531 | 3.624 | 3.531 | 3.564 | 172,105 | +0.03(+0.75%) |
Mar 24, 2011 | 3.617 | 3.630 | 3.505 | 3.538 | 333,876 | -0.08(-2.19%) |
Mar 23, 2011 | 3.703 | 3.703 | 3.485 | 3.617 | 404,937 | -0.13(-3.36%) |
Mar 22, 2011 | 3.802 | 3.815 | 3.736 | 3.743 | 235,795 | -0.07(-1.74%) |
Mar 21, 2011 | 3.769 | 3.809 | 3.756 | 3.809 | 144,131 | +0.06(+1.59%) |
Mar 18, 2011 | 3.743 | 3.796 | 3.703 | 3.749 | 290,914 | +0.02(+0.53%) |
Mar 17, 2011 | 3.723 | 3.736 | 3.610 | 3.729 | 154,064 | +0.12(+3.30%) |
Mar 16, 2011 | 3.544 | 3.657 | 3.505 | 3.610 | 155,245 | +0.05(+1.49%) |
Mar 15, 2011 | 3.518 | 3.584 | 3.518 | 3.557 | 396,367 | -0.03(-0.92%) |
Mar 14, 2011 | 3.617 | 3.657 | 3.571 | 3.591 | 226,759 | -0.11(-3.04%) |
Mar 11, 2011 | 3.716 | 3.743 | 3.637 | 3.703 | 222,292 | -0.05(-1.23%) |
Mar 10, 2011 | 3.829 | 3.829 | 3.729 | 3.749 | 267,654 | -0.12(-3.08%) |
Mar 09, 2011 | 3.868 | 3.928 | 3.815 | 3.868 | 161,432 | -0.09(-2.17%) |
Mar 08, 2011 | 3.915 | 3.967 | 3.875 | 3.954 | 314,107 | +0.05(+1.36%) |
Mar 07, 2011 | 3.941 | 3.941 | 3.888 | 3.901 | 155,034 | -0.01(-0.17%) |
Mar 04, 2011 | 3.868 | 3.934 | 3.842 | 3.908 | 130,716 | +0.04(+1.03%) |
Mar 03, 2011 | 3.848 | 3.868 | 3.802 | 3.868 | 138,744 | +0.07(+1.92%) |
Mar 02, 2011 | 3.862 | 3.888 | 3.769 | 3.796 | 288,516 | -0.05(-1.37%) |
Mar 01, 2011 | 3.835 | 3.862 | 3.802 | 3.848 | 189,759 | +0.03(+0.87%) |
Feb 28, 2011 | 3.762 | 3.815 | 3.762 | 3.815 | 161,894 | +0.05(+1.41%) |
Feb 25, 2011 | 3.829 | 3.829 | 3.597 | 3.762 | 412,169 | +0.04(+1.07%) |
Feb 24, 2011 | 3.829 | 3.858 | 3.571 | 3.723 | 588,969 | -0.09(-2.26%) |
Feb 23, 2011 | 3.948 | 3.994 | 3.756 | 3.809 | 308,935 | -0.13(-3.19%) |
Feb 22, 2011 | 3.994 | 4.000 | 3.934 | 3.934 | 316,588 | -0.05(-1.33%) |
Feb 18, 2011 | 3.967 | 4.000 | 3.948 | 3.987 | 261,305 | +0.03(+0.67%) |
Feb 17, 2011 | 3.967 | 3.967 | 3.915 | 3.961 | 198,571 | -0.01(-0.17%) |
Feb 16, 2011 | 3.934 | 3.967 | 3.915 | 3.967 | 273,158 | +0.06(+1.52%) |
Feb 15, 2011 | 3.901 | 3.908 | 3.848 | 3.908 | 154,363 | +0.02(+0.51%) |
Feb 14, 2011 | 3.835 | 3.901 | 3.809 | 3.888 | 220,350 | +0.07(+1.73%) |
Feb 11, 2011 | 3.762 | 3.822 | 3.749 | 3.822 | 203,971 | +0.05(+1.40%) |
Feb 10, 2011 | 3.703 | 3.769 | 3.703 | 3.769 | 161,271 | +0.02(+0.53%) |
Feb 09, 2011 | 3.703 | 3.756 | 3.676 | 3.749 | 139,281 | +0.06(+1.61%) |
Feb 08, 2011 | 3.743 | 3.743 | 3.670 | 3.690 | 153,111 | -0.03(-0.89%) |
Feb 07, 2011 | 3.670 | 3.735 | 3.662 | 3.723 | 216,890 | +0.08(+2.18%) |
Feb 04, 2011 | 3.610 | 3.670 | 3.577 | 3.643 | 171,324 | +0.05(+1.29%) |
Feb 03, 2011 | 3.610 | 3.630 | 3.571 | 3.597 | 132,540 | -0.01(-0.18%) |
Feb 02, 2011 | 3.683 | 3.696 | 3.584 | 3.604 | 202,005 | -0.08(-2.15%) |