Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.448 | 3.451 | 3.426 | 3.451 | 969,153 | +0.01(+0.32%) |
Apr 28, 2011 | 3.415 | 3.440 | 3.415 | 3.440 | 1,251,054 | +0.01(+0.32%) |
Apr 27, 2011 | 3.428 | 3.437 | 3.417 | 3.428 | 1,002,364 | +0.01(+0.16%) |
Apr 26, 2011 | 3.417 | 3.445 | 3.417 | 3.423 | 1,412,254 | +0.01(+0.16%) |
Apr 25, 2011 | 3.437 | 3.440 | 3.406 | 3.417 | 1,613,930 | -0.02(-0.65%) |
Apr 21, 2011 | 3.445 | 3.453 | 3.428 | 3.440 | 1,885,066 | -0.00(-0.08%) |
Apr 20, 2011 | 3.453 | 3.470 | 3.440 | 3.442 | 1,338,583 | +0.00(+0.08%) |
Apr 19, 2011 | 3.434 | 3.448 | 3.428 | 3.440 | 1,230,263 | +0.01(+0.32%) |
Apr 18, 2011 | 3.439 | 3.442 | 3.415 | 3.429 | 1,347,665 | -0.03(-0.78%) |
Apr 15, 2011 | 3.453 | 3.458 | 3.437 | 3.456 | 729,833 | +0.01(+0.31%) |
Apr 14, 2011 | 3.420 | 3.445 | 3.418 | 3.445 | 916,850 | +0.02(+0.47%) |
Apr 13, 2011 | 3.426 | 3.439 | 3.420 | 3.429 | 1,054,676 | +0.02(+0.56%) |
Apr 12, 2011 | 3.420 | 3.420 | 3.385 | 3.410 | 1,803,418 | -0.02(-0.55%) |
Apr 11, 2011 | 3.466 | 3.466 | 3.420 | 3.429 | 1,418,688 | -0.04(-1.01%) |
Apr 08, 2011 | 3.472 | 3.477 | 3.450 | 3.464 | 748,598 | -0.00(-0.08%) |
Apr 07, 2011 | 3.475 | 3.477 | 3.461 | 3.466 | 977,980 | -0.01(-0.39%) |
Apr 06, 2011 | 3.475 | 3.480 | 3.466 | 3.480 | 681,817 | +0.01(+0.31%) |
Apr 05, 2011 | 3.469 | 3.475 | 3.456 | 3.469 | 888,669 | +0.01(+0.23%) |
Apr 04, 2011 | 3.475 | 3.480 | 3.456 | 3.461 | 766,912 | -0.01(-0.31%) |
Apr 01, 2011 | 3.483 | 3.488 | 3.464 | 3.472 | 883,018 | +0.01(+0.16%) |
Mar 31, 2011 | 3.475 | 3.480 | 3.442 | 3.466 | 2,101,142 | -0.01(-0.16%) |
Mar 30, 2011 | 3.480 | 3.485 | 3.458 | 3.472 | 998,779 | +0.01(+0.16%) |
Mar 29, 2011 | 3.458 | 3.469 | 3.439 | 3.466 | 907,637 | +0.01(+0.39%) |
Mar 28, 2011 | 3.475 | 3.485 | 3.439 | 3.453 | 750,281 | -0.01(-0.39%) |
Mar 25, 2011 | 3.461 | 3.480 | 3.450 | 3.466 | 753,302 | +0.02(+0.47%) |
Mar 24, 2011 | 3.415 | 3.454 | 3.415 | 3.450 | 862,651 | +0.04(+1.11%) |
Mar 23, 2011 | 3.388 | 3.418 | 3.383 | 3.412 | 1,399,372 | +0.03(+0.80%) |
Mar 22, 2011 | 3.399 | 3.429 | 3.380 | 3.385 | 2,303,026 | -0.03(-0.87%) |
Mar 21, 2011 | 3.420 | 3.434 | 3.412 | 3.415 | 1,456,881 | -0.01(-0.24%) |
Mar 18, 2011 | 3.437 | 3.458 | 3.407 | 3.423 | 1,014,408 | +0.03(+0.96%) |
Mar 17, 2011 | 3.402 | 3.409 | 3.366 | 3.391 | 924,346 | +0.04(+1.21%) |
Mar 16, 2011 | 3.412 | 3.430 | 3.339 | 3.350 | 1,451,133 | -0.08(-2.36%) |
Mar 15, 2011 | 3.426 | 3.461 | 3.423 | 3.431 | 1,137,973 | -0.03(-0.86%) |
Mar 14, 2011 | 3.461 | 3.475 | 3.445 | 3.461 | 812,080 | -0.02(-0.62%) |
Mar 11, 2011 | 3.458 | 3.488 | 3.456 | 3.483 | 820,386 | +0.02(+0.55%) |
Mar 10, 2011 | 3.475 | 3.484 | 3.458 | 3.464 | 1,344,255 | -0.01(-0.39%) |
Mar 09, 2011 | 3.496 | 3.496 | 3.477 | 3.477 | 1,243,505 | -0.01(-0.39%) |
Mar 08, 2011 | 3.493 | 3.502 | 3.488 | 3.491 | 950,797 | -0.01(-0.15%) |
Mar 07, 2011 | 3.510 | 3.517 | 3.491 | 3.496 | 983,424 | -0.01(-0.31%) |
Mar 04, 2011 | 3.518 | 3.523 | 3.493 | 3.507 | 795,814 | -0.01(-0.31%) |
Mar 03, 2011 | 3.493 | 3.526 | 3.488 | 3.518 | 914,919 | +0.03(+0.77%) |
Mar 02, 2011 | 3.475 | 3.499 | 3.472 | 3.491 | 969,233 | -0.00(-0.08%) |
Mar 01, 2011 | 3.534 | 3.542 | 3.477 | 3.493 | 1,355,983 | -0.04(-1.07%) |
Feb 28, 2011 | 3.523 | 3.531 | 3.515 | 3.531 | 929,188 | +0.01(+0.31%) |
Feb 25, 2011 | 3.491 | 3.526 | 3.488 | 3.521 | 1,011,634 | +0.03(+0.85%) |
Feb 24, 2011 | 3.458 | 3.491 | 3.445 | 3.491 | 1,146,960 | +0.02(+0.67%) |
Feb 23, 2011 | 3.480 | 3.499 | 3.442 | 3.468 | 1,335,819 | -0.02(-0.66%) |
Feb 22, 2011 | 3.515 | 3.518 | 3.483 | 3.491 | 1,464,477 | -0.04(-1.07%) |
Feb 18, 2011 | 3.531 | 3.537 | 3.523 | 3.529 | 1,066,359 | +0.00(+0.00%) |
Feb 17, 2011 | 3.537 | 3.548 | 3.529 | 3.529 | 787,053 | -0.01(-0.23%) |
Feb 16, 2011 | 3.537 | 3.542 | 3.523 | 3.537 | 973,053 | +0.01(+0.15%) |
Feb 15, 2011 | 3.534 | 3.534 | 3.523 | 3.531 | 1,432,183 | -0.01(-0.23%) |
Feb 14, 2011 | 3.529 | 3.545 | 3.529 | 3.539 | 935,094 | +0.00(+0.00%) |
Feb 11, 2011 | 3.529 | 3.539 | 3.523 | 3.539 | 958,571 | +0.01(+0.15%) |
Feb 10, 2011 | 3.529 | 3.539 | 3.521 | 3.534 | 787,700 | -0.01(-0.15%) |
Feb 09, 2011 | 3.526 | 3.542 | 3.526 | 3.539 | 696,488 | -0.02(-0.46%) |
Feb 08, 2011 | 3.534 | 3.556 | 3.529 | 3.556 | 740,754 | +0.02(+0.61%) |
Feb 07, 2011 | 3.545 | 3.550 | 3.529 | 3.534 | 1,401,413 | -0.01(-0.23%) |
Feb 04, 2011 | 3.521 | 3.545 | 3.521 | 3.542 | 892,903 | +0.01(+0.30%) |
Feb 03, 2011 | 3.537 | 3.545 | 3.507 | 3.531 | 1,211,603 | +0.01(+0.23%) |
Feb 02, 2011 | 3.526 | 3.548 | 3.521 | 3.523 | 905,111 | -0.01(-0.31%) |