Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.474 | 3.477 | 3.452 | 3.477 | 961,847 | +0.01(+0.32%) |
Apr 28, 2011 | 3.441 | 3.466 | 3.441 | 3.466 | 1,241,622 | +0.01(+0.32%) |
Apr 27, 2011 | 3.454 | 3.463 | 3.443 | 3.454 | 994,807 | +0.01(+0.16%) |
Apr 26, 2011 | 3.443 | 3.471 | 3.443 | 3.449 | 1,401,608 | +0.01(+0.16%) |
Apr 25, 2011 | 3.463 | 3.466 | 3.432 | 3.443 | 1,601,763 | -0.02(-0.64%) |
Apr 21, 2011 | 3.471 | 3.480 | 3.454 | 3.466 | 1,870,855 | -0.00(-0.08%) |
Apr 20, 2011 | 3.480 | 3.496 | 3.466 | 3.468 | 1,328,492 | +0.00(+0.08%) |
Apr 19, 2011 | 3.460 | 3.474 | 3.454 | 3.466 | 1,220,988 | +0.01(+0.32%) |
Apr 18, 2011 | 3.466 | 3.468 | 3.441 | 3.455 | 1,337,505 | -0.03(-0.78%) |
Apr 15, 2011 | 3.479 | 3.485 | 3.463 | 3.482 | 724,330 | +0.01(+0.31%) |
Apr 14, 2011 | 3.446 | 3.471 | 3.444 | 3.471 | 909,938 | +0.02(+0.47%) |
Apr 13, 2011 | 3.452 | 3.466 | 3.446 | 3.455 | 1,046,725 | +0.02(+0.56%) |
Apr 12, 2011 | 3.446 | 3.446 | 3.411 | 3.436 | 1,789,823 | -0.02(-0.55%) |
Apr 11, 2011 | 3.493 | 3.493 | 3.446 | 3.455 | 1,407,993 | -0.04(-1.01%) |
Apr 08, 2011 | 3.498 | 3.504 | 3.476 | 3.490 | 742,954 | -0.00(-0.08%) |
Apr 07, 2011 | 3.501 | 3.504 | 3.487 | 3.493 | 970,607 | -0.01(-0.39%) |
Apr 06, 2011 | 3.501 | 3.506 | 3.493 | 3.506 | 676,677 | +0.01(+0.31%) |
Apr 05, 2011 | 3.495 | 3.502 | 3.482 | 3.495 | 881,969 | +0.01(+0.23%) |
Apr 04, 2011 | 3.501 | 3.506 | 3.482 | 3.487 | 761,130 | -0.01(-0.31%) |
Apr 01, 2011 | 3.509 | 3.515 | 3.490 | 3.498 | 876,361 | +0.01(+0.16%) |
Mar 31, 2011 | 3.501 | 3.506 | 3.468 | 3.493 | 2,085,302 | -0.01(-0.16%) |
Mar 30, 2011 | 3.506 | 3.512 | 3.485 | 3.498 | 991,249 | +0.01(+0.16%) |
Mar 29, 2011 | 3.485 | 3.495 | 3.466 | 3.493 | 900,795 | +0.01(+0.39%) |
Mar 28, 2011 | 3.501 | 3.512 | 3.466 | 3.479 | 744,624 | -0.01(-0.39%) |
Mar 25, 2011 | 3.487 | 3.506 | 3.476 | 3.493 | 747,623 | +0.02(+0.47%) |
Mar 24, 2011 | 3.441 | 3.480 | 3.441 | 3.476 | 856,147 | +0.04(+1.11%) |
Mar 23, 2011 | 3.414 | 3.444 | 3.408 | 3.438 | 1,388,822 | +0.03(+0.80%) |
Mar 22, 2011 | 3.425 | 3.455 | 3.406 | 3.411 | 2,285,664 | -0.03(-0.87%) |
Mar 21, 2011 | 3.446 | 3.460 | 3.438 | 3.441 | 1,445,898 | -0.01(-0.24%) |
Mar 18, 2011 | 3.463 | 3.485 | 3.433 | 3.449 | 1,006,761 | +0.03(+0.96%) |
Mar 17, 2011 | 3.427 | 3.435 | 3.392 | 3.416 | 917,378 | +0.04(+1.21%) |
Mar 16, 2011 | 3.438 | 3.457 | 3.365 | 3.376 | 1,440,194 | -0.08(-2.36%) |
Mar 15, 2011 | 3.452 | 3.487 | 3.449 | 3.457 | 1,129,394 | -0.03(-0.86%) |
Mar 14, 2011 | 3.487 | 3.501 | 3.471 | 3.487 | 805,958 | -0.02(-0.62%) |
Mar 11, 2011 | 3.485 | 3.515 | 3.482 | 3.509 | 814,201 | +0.02(+0.55%) |
Mar 10, 2011 | 3.501 | 3.511 | 3.485 | 3.490 | 1,334,121 | -0.01(-0.39%) |
Mar 09, 2011 | 3.523 | 3.523 | 3.504 | 3.504 | 1,234,131 | -0.01(-0.39%) |
Mar 08, 2011 | 3.520 | 3.528 | 3.515 | 3.517 | 943,629 | -0.01(-0.15%) |
Mar 07, 2011 | 3.536 | 3.543 | 3.517 | 3.523 | 976,010 | -0.01(-0.31%) |
Mar 04, 2011 | 3.545 | 3.550 | 3.520 | 3.534 | 789,815 | -0.01(-0.31%) |
Mar 03, 2011 | 3.520 | 3.553 | 3.515 | 3.545 | 908,022 | +0.03(+0.77%) |
Mar 02, 2011 | 3.501 | 3.525 | 3.498 | 3.517 | 961,926 | -0.00(-0.08%) |
Mar 01, 2011 | 3.561 | 3.569 | 3.504 | 3.520 | 1,345,760 | -0.04(-1.07%) |
Feb 28, 2011 | 3.550 | 3.558 | 3.542 | 3.558 | 922,183 | +0.01(+0.31%) |
Feb 25, 2011 | 3.517 | 3.553 | 3.514 | 3.547 | 1,004,008 | +0.03(+0.85%) |
Feb 24, 2011 | 3.485 | 3.517 | 3.471 | 3.517 | 1,138,314 | +0.02(+0.67%) |
Feb 23, 2011 | 3.506 | 3.525 | 3.468 | 3.494 | 1,325,749 | -0.02(-0.66%) |
Feb 22, 2011 | 3.542 | 3.545 | 3.509 | 3.517 | 1,453,437 | -0.04(-1.07%) |
Feb 18, 2011 | 3.558 | 3.564 | 3.550 | 3.555 | 1,058,320 | +0.00(+0.00%) |
Feb 17, 2011 | 3.564 | 3.574 | 3.555 | 3.555 | 781,120 | -0.01(-0.23%) |
Feb 16, 2011 | 3.564 | 3.569 | 3.550 | 3.564 | 965,718 | +0.01(+0.15%) |
Feb 15, 2011 | 3.561 | 3.561 | 3.550 | 3.558 | 1,421,386 | -0.01(-0.23%) |
Feb 14, 2011 | 3.555 | 3.572 | 3.555 | 3.566 | 928,044 | +0.00(+0.00%) |
Feb 11, 2011 | 3.555 | 3.566 | 3.550 | 3.566 | 951,344 | +0.01(+0.15%) |
Feb 10, 2011 | 3.555 | 3.566 | 3.547 | 3.561 | 781,762 | -0.01(-0.15%) |
Feb 09, 2011 | 3.553 | 3.569 | 3.553 | 3.566 | 691,238 | -0.02(-0.46%) |
Feb 08, 2011 | 3.561 | 3.583 | 3.555 | 3.583 | 735,169 | +0.02(+0.61%) |
Feb 07, 2011 | 3.572 | 3.577 | 3.555 | 3.561 | 1,390,848 | -0.01(-0.23%) |
Feb 04, 2011 | 3.547 | 3.572 | 3.547 | 3.569 | 886,172 | +0.01(+0.30%) |
Feb 03, 2011 | 3.564 | 3.572 | 3.534 | 3.558 | 1,202,469 | +0.01(+0.23%) |
Feb 02, 2011 | 3.553 | 3.574 | 3.547 | 3.550 | 898,288 | -0.01(-0.31%) |