Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.513 | 3.632 | 3.507 | 3.632 | 4,673,019 | +0.11(+3.02%) |
Mar 30, 2011 | 3.526 | 3.538 | 3.501 | 3.526 | 2,592,993 | +0.01(+0.36%) |
Mar 29, 2011 | 3.463 | 3.526 | 3.463 | 3.513 | 2,399,035 | +0.06(+1.81%) |
Mar 28, 2011 | 3.476 | 3.488 | 3.451 | 3.451 | 1,010,434 | -0.01(-0.36%) |
Mar 25, 2011 | 3.532 | 3.532 | 3.457 | 3.463 | 3,018,277 | -0.06(-1.78%) |
Mar 24, 2011 | 3.488 | 3.526 | 3.444 | 3.526 | 2,302,485 | +0.04(+1.08%) |
Mar 23, 2011 | 3.451 | 3.495 | 3.407 | 3.488 | 2,250,165 | +0.05(+1.46%) |
Mar 22, 2011 | 3.463 | 3.507 | 3.413 | 3.438 | 3,453,066 | -0.03(-0.72%) |
Mar 21, 2011 | 3.451 | 3.501 | 3.419 | 3.463 | 3,122,347 | -0.01(-0.18%) |
Mar 18, 2011 | 3.413 | 3.482 | 3.388 | 3.470 | 3,870,708 | +0.08(+2.40%) |
Mar 17, 2011 | 3.382 | 3.438 | 3.369 | 3.388 | 5,661,303 | +0.02(+0.56%) |
Mar 16, 2011 | 3.432 | 3.463 | 3.357 | 3.369 | 5,954,235 | -0.06(-1.65%) |
Mar 15, 2011 | 3.394 | 3.444 | 3.382 | 3.426 | 2,342,383 | -0.04(-1.08%) |
Mar 14, 2011 | 3.413 | 3.476 | 3.401 | 3.463 | 3,038,021 | +0.01(+0.18%) |
Mar 11, 2011 | 3.444 | 3.482 | 3.394 | 3.457 | 3,248,158 | +0.01(+0.18%) |
Mar 10, 2011 | 3.457 | 3.495 | 3.419 | 3.451 | 5,373,042 | -0.06(-1.61%) |
Mar 09, 2011 | 3.513 | 3.563 | 3.482 | 3.507 | 3,526,647 | -0.05(-1.41%) |
Mar 08, 2011 | 3.557 | 3.582 | 3.507 | 3.557 | 3,304,164 | +0.01(+0.35%) |
Mar 07, 2011 | 3.557 | 3.601 | 3.476 | 3.545 | 4,022,599 | -0.01(-0.18%) |
Mar 04, 2011 | 3.695 | 3.695 | 3.538 | 3.551 | 3,978,830 | -0.08(-2.07%) |
Mar 03, 2011 | 3.571 | 3.626 | 3.553 | 3.626 | 8,563,541 | +0.08(+2.24%) |
Mar 02, 2011 | 3.431 | 3.553 | 3.425 | 3.547 | 9,439,557 | +0.13(+3.75%) |
Mar 01, 2011 | 3.419 | 3.461 | 3.351 | 3.419 | 13,385,697 | +0.03(+0.90%) |
Feb 28, 2011 | 3.174 | 3.538 | 3.168 | 3.388 | 24,637,432 | +0.42(+14.20%) |
Feb 25, 2011 | 2.942 | 3.058 | 2.924 | 2.967 | 6,561,156 | +0.05(+1.67%) |
Feb 24, 2011 | 2.924 | 2.955 | 2.904 | 2.918 | 5,578,989 | +0.01(+0.42%) |
Feb 23, 2011 | 2.948 | 2.955 | 2.900 | 2.906 | 8,389,420 | +0.04(+1.49%) |
Feb 22, 2011 | 3.003 | 3.010 | 2.845 | 2.863 | 9,825,865 | -0.14(-4.77%) |
Feb 18, 2011 | 3.046 | 3.064 | 3.003 | 3.006 | 4,705,922 | -0.02(-0.51%) |
Feb 17, 2011 | 3.064 | 3.089 | 2.991 | 3.022 | 7,368,688 | -0.05(-1.59%) |
Feb 16, 2011 | 3.235 | 3.284 | 3.052 | 3.071 | 11,386,105 | -0.25(-7.54%) |
Feb 15, 2011 | 3.419 | 3.419 | 3.309 | 3.321 | 5,508,175 | -0.01(-0.37%) |
Feb 14, 2011 | 3.284 | 3.419 | 3.260 | 3.333 | 9,331,421 | +0.16(+5.00%) |
Feb 11, 2011 | 3.052 | 3.180 | 3.040 | 3.174 | 4,838,355 | +0.15(+4.84%) |
Feb 10, 2011 | 3.010 | 3.083 | 2.997 | 3.028 | 2,665,963 | +0.02(+0.61%) |
Feb 09, 2011 | 3.040 | 3.046 | 3.003 | 3.010 | 2,191,706 | -0.03(-0.90%) |
Feb 08, 2011 | 3.028 | 3.046 | 3.010 | 3.037 | 1,777,812 | +0.02(+0.71%) |
Feb 07, 2011 | 3.034 | 3.052 | 3.003 | 3.016 | 2,185,430 | +0.01(+0.41%) |
Feb 04, 2011 | 3.010 | 3.034 | 2.997 | 3.003 | 1,718,137 | +0.00(+0.00%) |
Feb 03, 2011 | 2.997 | 3.071 | 2.991 | 3.003 | 3,262,240 | +0.02(+0.51%) |
Feb 02, 2011 | 3.077 | 3.083 | 2.979 | 2.988 | 2,614,790 | -0.08(-2.68%) |
Feb 01, 2011 | 3.034 | 3.083 | 3.028 | 3.071 | 1,557,499 | +0.05(+1.82%) |
Jan 31, 2011 | 3.010 | 3.028 | 2.979 | 3.016 | 1,907,114 | +0.01(+0.20%) |
Jan 28, 2011 | 3.095 | 3.095 | 2.979 | 3.010 | 2,997,040 | -0.08(-2.52%) |
Jan 27, 2011 | 3.058 | 3.113 | 3.052 | 3.087 | 1,751,959 | +0.03(+1.05%) |
Jan 26, 2011 | 2.942 | 3.077 | 2.936 | 3.055 | 3,440,750 | +0.10(+3.41%) |
Jan 25, 2011 | 3.003 | 3.010 | 2.938 | 2.955 | 3,886,738 | -0.05(-1.63%) |
Jan 24, 2011 | 2.973 | 3.022 | 2.961 | 3.003 | 2,859,642 | +0.03(+1.03%) |
Jan 21, 2011 | 3.113 | 3.126 | 2.967 | 2.973 | 6,744,690 | -0.15(-4.70%) |
Jan 20, 2011 | 3.174 | 3.174 | 3.083 | 3.119 | 10,392,427 | +0.10(+3.23%) |
Jan 19, 2011 | 3.126 | 3.174 | 2.948 | 3.022 | 11,321,330 | -0.10(-3.13%) |
Jan 18, 2011 | 3.357 | 3.357 | 3.119 | 3.119 | 8,093,516 | -0.23(-6.75%) |
Jan 14, 2011 | 3.419 | 3.437 | 3.333 | 3.345 | 3,044,257 | -0.07(-1.97%) |
Jan 13, 2011 | 3.376 | 3.449 | 3.357 | 3.412 | 5,895,980 | +0.02(+0.72%) |
Jan 12, 2011 | 3.406 | 3.412 | 3.315 | 3.388 | 3,868,776 | -0.01(-0.18%) |
Jan 11, 2011 | 3.290 | 3.394 | 3.272 | 3.394 | 6,037,701 | +0.10(+3.15%) |
Jan 10, 2011 | 3.583 | 3.663 | 3.278 | 3.290 | 10,753,262 | -0.48(-12.64%) |
Jan 07, 2011 | 3.785 | 3.809 | 3.736 | 3.767 | 1,645,289 | -0.02(-0.48%) |
Jan 06, 2011 | 3.797 | 3.815 | 3.754 | 3.785 | 1,736,454 | -0.01(-0.16%) |
Jan 05, 2011 | 3.773 | 3.797 | 3.754 | 3.791 | 2,519,110 | -0.02(-0.64%) |
Jan 04, 2011 | 3.907 | 3.907 | 3.773 | 3.815 | 2,586,034 | -0.07(-1.73%) |