Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.030 | 3.047 | 3.000 | 3.044 | 897,375 | +0.04(+1.36%) |
Mar 30, 2011 | 3.010 | 3.027 | 2.989 | 3.003 | 701,686 | +0.01(+0.23%) |
Mar 29, 2011 | 2.996 | 3.010 | 2.983 | 2.996 | 482,157 | +0.00(+0.00%) |
Mar 28, 2011 | 2.979 | 3.017 | 2.976 | 2.996 | 1,123,465 | +0.04(+1.27%) |
Mar 25, 2011 | 2.942 | 2.965 | 2.931 | 2.959 | 593,013 | +0.02(+0.58%) |
Mar 24, 2011 | 2.942 | 2.952 | 2.918 | 2.942 | 945,197 | +0.02(+0.82%) |
Mar 23, 2011 | 2.918 | 2.926 | 2.908 | 2.918 | 684,909 | +0.01(+0.23%) |
Mar 22, 2011 | 2.925 | 2.931 | 2.908 | 2.911 | 538,224 | -0.01(-0.35%) |
Mar 21, 2011 | 2.921 | 2.921 | 2.908 | 2.921 | 587,649 | +0.04(+1.30%) |
Mar 18, 2011 | 2.897 | 2.897 | 2.870 | 2.884 | 666,235 | +0.02(+0.83%) |
Mar 17, 2011 | 2.901 | 2.908 | 2.850 | 2.860 | 1,085,380 | +0.05(+1.82%) |
Mar 16, 2011 | 2.802 | 2.822 | 2.767 | 2.809 | 669,363 | -0.01(-0.24%) |
Mar 15, 2011 | 2.802 | 2.829 | 2.799 | 2.816 | 762,943 | -0.01(-0.36%) |
Mar 14, 2011 | 2.863 | 2.877 | 2.812 | 2.826 | 641,593 | -0.05(-1.78%) |
Mar 11, 2011 | 2.850 | 2.887 | 2.840 | 2.877 | 474,993 | +0.03(+0.90%) |
Mar 10, 2011 | 2.858 | 2.888 | 2.835 | 2.851 | 807,853 | -0.01(-0.46%) |
Mar 09, 2011 | 2.898 | 2.898 | 2.865 | 2.865 | 475,530 | -0.03(-1.03%) |
Mar 08, 2011 | 2.878 | 2.894 | 2.868 | 2.894 | 747,181 | +0.02(+0.69%) |
Mar 07, 2011 | 2.871 | 2.878 | 2.861 | 2.875 | 750,065 | +0.01(+0.23%) |
Mar 04, 2011 | 2.878 | 2.878 | 2.848 | 2.868 | 460,862 | -0.01(-0.35%) |
Mar 03, 2011 | 2.845 | 2.878 | 2.845 | 2.878 | 437,104 | +0.05(+1.64%) |
Mar 02, 2011 | 2.812 | 2.838 | 2.812 | 2.832 | 566,442 | +0.02(+0.59%) |
Mar 01, 2011 | 2.838 | 2.841 | 2.815 | 2.815 | 636,985 | -0.01(-0.47%) |
Feb 28, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 825,347 | +0.02(+0.59%) |
Feb 25, 2011 | 2.795 | 2.818 | 2.792 | 2.812 | 494,049 | +0.03(+0.95%) |
Feb 24, 2011 | 2.795 | 2.807 | 2.779 | 2.785 | 624,551 | -0.01(-0.47%) |
Feb 23, 2011 | 2.815 | 2.825 | 2.795 | 2.799 | 726,340 | -0.00(-0.12%) |
Feb 22, 2011 | 2.832 | 2.851 | 2.799 | 2.802 | 824,184 | -0.06(-1.97%) |
Feb 18, 2011 | 2.851 | 2.874 | 2.842 | 2.858 | 830,677 | +0.01(+0.23%) |
Feb 17, 2011 | 2.855 | 2.865 | 2.845 | 2.851 | 690,199 | -0.02(-0.69%) |
Feb 16, 2011 | 2.855 | 2.871 | 2.845 | 2.871 | 698,872 | +0.01(+0.46%) |
Feb 15, 2011 | 2.842 | 2.858 | 2.838 | 2.858 | 540,272 | -0.00(-0.12%) |
Feb 14, 2011 | 2.835 | 2.875 | 2.828 | 2.861 | 676,302 | +0.03(+0.93%) |
Feb 11, 2011 | 2.802 | 2.842 | 2.802 | 2.835 | 552,125 | +0.01(+0.47%) |
Feb 10, 2011 | 2.812 | 2.828 | 2.812 | 2.822 | 547,962 | +0.01(+0.23%) |
Feb 09, 2011 | 2.818 | 2.825 | 2.812 | 2.815 | 599,883 | -0.01(-0.47%) |
Feb 08, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 914,316 | -0.00(-0.12%) |
Feb 07, 2011 | 2.812 | 2.832 | 2.812 | 2.832 | 907,127 | +0.02(+0.71%) |
Feb 04, 2011 | 2.805 | 2.822 | 2.805 | 2.812 | 550,580 | -0.00(-0.12%) |
Feb 03, 2011 | 2.822 | 2.828 | 2.808 | 2.815 | 637,387 | -0.01(-0.35%) |
Feb 02, 2011 | 2.805 | 2.825 | 2.789 | 2.825 | 516,157 | +0.00(+0.00%) |
Feb 01, 2011 | 2.789 | 2.828 | 2.789 | 2.825 | 879,829 | +0.05(+1.67%) |
Jan 31, 2011 | 2.785 | 2.795 | 2.772 | 2.779 | 869,000 | -0.01(-0.24%) |
Jan 28, 2011 | 2.825 | 2.825 | 2.775 | 2.785 | 1,173,221 | -0.04(-1.52%) |
Jan 27, 2011 | 2.822 | 2.830 | 2.805 | 2.828 | 632,045 | +0.02(+0.59%) |
Jan 26, 2011 | 2.799 | 2.828 | 2.795 | 2.812 | 965,907 | +0.01(+0.37%) |
Jan 25, 2011 | 2.858 | 2.871 | 2.772 | 2.801 | 2,350,113 | -0.07(-2.54%) |
Jan 24, 2011 | 2.871 | 2.891 | 2.848 | 2.875 | 568,407 | -0.01(-0.34%) |
Jan 21, 2011 | 2.848 | 2.885 | 2.848 | 2.885 | 605,606 | +0.03(+0.93%) |
Jan 20, 2011 | 2.845 | 2.861 | 2.832 | 2.858 | 592,008 | +0.00(+0.12%) |
Jan 19, 2011 | 2.848 | 2.855 | 2.815 | 2.855 | 580,780 | -0.00(-0.00%) |
Jan 18, 2011 | 2.878 | 2.878 | 2.845 | 2.855 | 812,424 | -0.02(-0.58%) |
Jan 14, 2011 | 2.878 | 2.888 | 2.865 | 2.871 | 526,722 | -0.02(-0.69%) |
Jan 13, 2011 | 2.885 | 2.894 | 2.878 | 2.891 | 370,972 | +0.00(+0.00%) |
Jan 12, 2011 | 2.875 | 2.891 | 2.871 | 2.891 | 358,668 | +0.01(+0.46%) |
Jan 11, 2011 | 2.888 | 2.891 | 2.865 | 2.878 | 337,546 | +0.01(+0.23%) |
Jan 10, 2011 | 2.881 | 2.888 | 2.865 | 2.871 | 366,259 | -0.02(-0.69%) |
Jan 07, 2011 | 2.885 | 2.899 | 2.870 | 2.891 | 411,819 | +0.01(+0.46%) |
Jan 06, 2011 | 2.921 | 2.921 | 2.878 | 2.878 | 703,990 | -0.03(-1.14%) |
Jan 05, 2011 | 2.904 | 2.926 | 2.901 | 2.911 | 614,959 | -0.00(-0.11%) |
Jan 04, 2011 | 2.908 | 2.921 | 2.898 | 2.914 | 607,818 | -0.00(-0.11%) |