Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.743 | 3.859 | 3.723 | 3.743 | 13,281 | +0.01(+0.18%) |
Mar 30, 2011 | 3.737 | 3.740 | 3.737 | 3.737 | 7,143 | -0.05(-1.31%) |
Mar 29, 2011 | 3.720 | 3.802 | 3.671 | 3.786 | 7,853 | +0.05(+1.41%) |
Mar 28, 2011 | 3.859 | 3.859 | 3.651 | 3.733 | 27,496 | -0.10(-2.50%) |
Mar 25, 2011 | 3.769 | 3.859 | 3.674 | 3.829 | 6,525 | +0.02(+0.52%) |
Mar 23, 2011 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.694 | 3.694 | 3.694 | 3.694 | 4,093 | -0.01(-0.27%) |
Mar 21, 2011 | 3.651 | 3.872 | 3.651 | 3.704 | 12,080 | +0.04(+1.08%) |
Mar 18, 2011 | 3.677 | 3.707 | 3.664 | 3.664 | 3,547 | +0.02(+0.54%) |
Mar 17, 2011 | 3.697 | 3.697 | 3.644 | 3.644 | 3,941 | -0.15(-3.83%) |
Mar 16, 2011 | 3.789 | 3.789 | 3.786 | 3.789 | 3,335 | +0.08(+2.13%) |
Mar 15, 2011 | 3.632 | 3.710 | 3.632 | 3.710 | 3,487 | +0.08(+2.09%) |
Mar 14, 2011 | 3.634 | 3.634 | 3.634 | 3.634 | 606 | -0.08(-2.22%) |
Mar 11, 2011 | 3.694 | 3.717 | 3.694 | 3.717 | 2,274 | +0.01(+0.18%) |
Mar 10, 2011 | 3.707 | 3.710 | 3.707 | 3.710 | 3,532 | +0.00(+0.00%) |
Mar 09, 2011 | 3.720 | 3.788 | 3.677 | 3.710 | 24,254 | +0.01(+0.22%) |
Mar 08, 2011 | 3.713 | 3.720 | 3.690 | 3.702 | 7,028 | -0.01(-0.22%) |
Mar 07, 2011 | 3.710 | 3.784 | 3.704 | 3.710 | 8,802 | -0.05(-1.32%) |
Mar 04, 2011 | 3.783 | 3.783 | 3.760 | 3.760 | 2,031 | +0.02(+0.44%) |
Mar 03, 2011 | 3.743 | 3.743 | 3.743 | 3.743 | 4,245 | -0.04(-1.13%) |
Mar 02, 2011 | 3.727 | 3.793 | 3.727 | 3.786 | 1,622 | +0.11(+2.96%) |
Mar 01, 2011 | 3.779 | 3.779 | 3.628 | 3.677 | 12,128 | +0.05(+1.36%) |
Feb 28, 2011 | 3.710 | 3.710 | 3.628 | 3.628 | 11,880 | -0.04(-1.08%) |
Feb 25, 2011 | 3.628 | 3.667 | 3.628 | 3.667 | 1,212 | -0.01(-0.18%) |
Feb 24, 2011 | 3.624 | 3.674 | 3.624 | 3.674 | 6,786 | +0.08(+2.20%) |
Feb 23, 2011 | 3.582 | 3.614 | 3.582 | 3.595 | 7,656 | +0.00(+0.00%) |
Feb 22, 2011 | 3.638 | 3.639 | 3.582 | 3.595 | 5,912 | +0.01(+0.37%) |
Feb 18, 2011 | 3.582 | 3.582 | 3.582 | 3.582 | 909 | +0.00(+0.00%) |
Feb 17, 2011 | 3.628 | 3.628 | 3.582 | 3.582 | 4,548 | +0.00(+0.00%) |
Feb 16, 2011 | 3.641 | 3.641 | 3.582 | 3.582 | 3,556 | -0.06(-1.63%) |
Feb 15, 2011 | 3.641 | 3.641 | 3.641 | 3.641 | 1,425 | +0.00(+0.00%) |
Feb 14, 2011 | 3.582 | 3.641 | 3.582 | 3.641 | 927 | +0.06(+1.61%) |
Feb 11, 2011 | 3.518 | 3.603 | 3.518 | 3.583 | 10,348 | +0.03(+0.92%) |
Feb 10, 2011 | 3.551 | 3.616 | 3.518 | 3.551 | 9,915 | -0.07(-1.89%) |
Feb 09, 2011 | 3.730 | 3.730 | 3.619 | 3.619 | 2,947 | -0.07(-1.94%) |
Feb 08, 2011 | 3.586 | 3.730 | 3.586 | 3.691 | 6,333 | +0.07(+2.07%) |
Feb 07, 2011 | 3.616 | 3.616 | 3.616 | 3.616 | 306 | -0.05(-1.25%) |
Feb 04, 2011 | 3.593 | 3.723 | 3.590 | 3.661 | 3,122 | +0.08(+2.27%) |
Feb 03, 2011 | 3.824 | 3.824 | 3.551 | 3.580 | 32,418 | +0.14(+3.97%) |
Feb 02, 2011 | 3.427 | 3.443 | 3.420 | 3.443 | 2,148 | +0.00(+0.09%) |
Feb 01, 2011 | 3.573 | 3.577 | 3.440 | 3.440 | 4,067 | -0.14(-3.82%) |
Jan 31, 2011 | 3.427 | 3.576 | 3.427 | 3.576 | 613 | +0.09(+2.61%) |
Jan 27, 2011 | 3.479 | 3.485 | 3.485 | 3.485 | 1,227 | -0.07(-1.83%) |
Jan 26, 2011 | 3.583 | 3.583 | 3.551 | 3.551 | 1,227 | -0.08(-2.33%) |
Jan 25, 2011 | 3.635 | 3.635 | 3.635 | 3.635 | 306 | +0.01(+0.18%) |
Jan 24, 2011 | 3.420 | 3.629 | 3.420 | 3.629 | 2,455 | +0.15(+4.40%) |
Jan 20, 2011 | 3.645 | 3.476 | 3.476 | 3.476 | 42,978 | -0.14(-3.96%) |
Jan 19, 2011 | 3.730 | 3.730 | 3.583 | 3.619 | 21,639 | +0.04(+1.00%) |
Jan 18, 2011 | 3.583 | 3.583 | 3.567 | 3.583 | 10,931 | +0.00(+0.00%) |
Jan 13, 2011 | 3.580 | 3.583 | 3.583 | 3.583 | 12,279 | +0.00(+0.09%) |
Jan 12, 2011 | 3.521 | 3.580 | 3.521 | 3.580 | 7,607 | +0.05(+1.43%) |
Jan 11, 2011 | 3.583 | 3.583 | 3.518 | 3.529 | 10,210 | -0.03(-0.78%) |
Jan 10, 2011 | 3.551 | 3.583 | 3.539 | 3.557 | 9,639 | -0.01(-0.18%) |
Jan 07, 2011 | 3.502 | 3.583 | 3.459 | 3.564 | 6,017 | -0.02(-0.55%) |
Jan 06, 2011 | 3.577 | 3.583 | 3.577 | 3.583 | 2,762 | +0.06(+1.76%) |
Jan 05, 2011 | 3.453 | 3.583 | 3.453 | 3.521 | 22,287 | +0.06(+1.69%) |
Jan 04, 2011 | 3.622 | 3.626 | 3.443 | 3.463 | 7,828 | -0.13(-3.71%) |