Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.641 | 3.648 | 3.629 | 3.629 | 653,420 | -0.01(-0.31%) |
Mar 30, 2011 | 3.660 | 3.660 | 3.641 | 3.641 | 571,255 | -0.01(-0.17%) |
Mar 29, 2011 | 3.675 | 3.675 | 3.629 | 3.647 | 835,289 | +0.00(+0.01%) |
Mar 28, 2011 | 3.635 | 3.654 | 3.616 | 3.646 | 850,376 | +0.03(+0.73%) |
Mar 25, 2011 | 3.612 | 3.635 | 3.611 | 3.620 | 759,771 | +0.01(+0.32%) |
Mar 24, 2011 | 3.616 | 3.635 | 3.605 | 3.608 | 902,036 | +0.00(+0.11%) |
Mar 23, 2011 | 3.616 | 3.650 | 3.605 | 3.605 | 903,560 | -0.01(-0.40%) |
Mar 22, 2011 | 3.624 | 3.669 | 3.608 | 3.619 | 1,060,840 | -0.00(-0.02%) |
Mar 21, 2011 | 3.662 | 3.677 | 3.616 | 3.620 | 1,147,302 | -0.03(-0.93%) |
Mar 18, 2011 | 3.643 | 3.662 | 3.643 | 3.654 | 550,798 | +0.01(+0.31%) |
Mar 17, 2011 | 3.616 | 3.646 | 3.612 | 3.643 | 422,986 | +0.04(+1.16%) |
Mar 16, 2011 | 3.643 | 3.650 | 3.597 | 3.601 | 870,361 | -0.04(-1.15%) |
Mar 15, 2011 | 3.629 | 3.662 | 3.627 | 3.643 | 1,212,999 | -0.02(-0.62%) |
Mar 14, 2011 | 3.669 | 3.681 | 3.650 | 3.665 | 855,180 | -0.00(-0.10%) |
Mar 11, 2011 | 3.631 | 3.673 | 3.620 | 3.669 | 629,945 | +0.03(+0.73%) |
Mar 10, 2011 | 3.681 | 3.681 | 3.631 | 3.643 | 959,635 | -0.01(-0.31%) |
Mar 09, 2011 | 3.624 | 3.654 | 3.605 | 3.654 | 841,576 | +0.05(+1.48%) |
Mar 08, 2011 | 3.612 | 3.643 | 3.597 | 3.601 | 635,139 | -0.02(-0.42%) |
Mar 07, 2011 | 3.662 | 3.662 | 3.616 | 3.616 | 638,201 | -0.02(-0.62%) |
Mar 04, 2011 | 3.601 | 3.639 | 3.593 | 3.639 | 509,999 | +0.03(+0.73%) |
Mar 03, 2011 | 3.608 | 3.627 | 3.593 | 3.612 | 554,330 | +0.01(+0.21%) |
Mar 02, 2011 | 3.612 | 3.627 | 3.601 | 3.605 | 653,527 | -0.03(-0.84%) |
Mar 01, 2011 | 3.586 | 3.635 | 3.578 | 3.635 | 825,674 | +0.05(+1.38%) |
Feb 28, 2011 | 3.627 | 3.627 | 3.586 | 3.586 | 942,586 | -0.02(-0.63%) |
Feb 25, 2011 | 3.608 | 3.635 | 3.601 | 3.608 | 883,533 | +0.00(+0.11%) |
Feb 24, 2011 | 3.635 | 3.639 | 3.605 | 3.605 | 1,055,848 | -0.02(-0.47%) |
Feb 23, 2011 | 3.682 | 3.682 | 3.618 | 3.622 | 1,326,808 | -0.06(-1.60%) |
Feb 22, 2011 | 3.667 | 3.690 | 3.656 | 3.680 | 810,348 | +0.01(+0.16%) |
Feb 18, 2011 | 3.667 | 3.678 | 3.656 | 3.675 | 493,547 | +0.02(+0.41%) |
Feb 17, 2011 | 3.641 | 3.671 | 3.641 | 3.659 | 373,949 | +0.01(+0.31%) |
Feb 16, 2011 | 3.652 | 3.667 | 3.641 | 3.648 | 571,630 | -0.00(-0.10%) |
Feb 15, 2011 | 3.656 | 3.670 | 3.644 | 3.652 | 550,453 | +0.00(+0.04%) |
Feb 14, 2011 | 3.633 | 3.708 | 3.633 | 3.650 | 960,964 | +0.03(+0.79%) |
Feb 11, 2011 | 3.659 | 3.682 | 3.622 | 3.622 | 807,840 | -0.05(-1.23%) |
Feb 10, 2011 | 3.656 | 3.671 | 3.637 | 3.667 | 950,775 | +0.02(+0.41%) |
Feb 09, 2011 | 3.607 | 3.652 | 3.607 | 3.652 | 881,815 | +0.03(+0.73%) |
Feb 08, 2011 | 3.610 | 3.644 | 3.607 | 3.626 | 587,354 | -0.00(-0.10%) |
Feb 07, 2011 | 3.610 | 3.629 | 3.592 | 3.629 | 714,548 | +0.04(+1.05%) |
Feb 04, 2011 | 3.614 | 3.614 | 3.567 | 3.592 | 808,766 | -0.01(-0.21%) |
Feb 03, 2011 | 3.580 | 3.610 | 3.573 | 3.599 | 529,257 | +0.01(+0.31%) |
Feb 02, 2011 | 3.577 | 3.602 | 3.569 | 3.588 | 418,726 | +0.01(+0.21%) |
Feb 01, 2011 | 3.588 | 3.603 | 3.565 | 3.580 | 484,770 | -0.00(-0.11%) |
Jan 31, 2011 | 3.595 | 3.633 | 3.569 | 3.584 | 637,172 | +0.02(+0.42%) |
Jan 28, 2011 | 3.607 | 3.614 | 3.561 | 3.569 | 470,516 | -0.06(-1.56%) |
Jan 27, 2011 | 3.588 | 3.626 | 3.569 | 3.626 | 524,393 | +0.02(+0.68%) |
Jan 26, 2011 | 3.560 | 3.627 | 3.560 | 3.601 | 1,256,223 | +0.03(+0.94%) |
Jan 25, 2011 | 3.541 | 3.567 | 3.534 | 3.567 | 1,136,944 | +0.03(+0.74%) |
Jan 24, 2011 | 3.507 | 3.541 | 3.496 | 3.541 | 616,533 | +0.06(+1.61%) |
Jan 21, 2011 | 3.500 | 3.519 | 3.485 | 3.485 | 697,113 | -0.02(-0.64%) |
Jan 20, 2011 | 3.489 | 3.522 | 3.485 | 3.507 | 689,526 | -0.00(-0.00%) |
Jan 19, 2011 | 3.511 | 3.541 | 3.481 | 3.507 | 833,735 | -0.02(-0.53%) |
Jan 18, 2011 | 3.522 | 3.534 | 3.500 | 3.526 | 689,627 | +0.01(+0.21%) |
Jan 14, 2011 | 3.504 | 3.526 | 3.496 | 3.519 | 598,383 | +0.01(+0.43%) |
Jan 13, 2011 | 3.507 | 3.511 | 3.474 | 3.504 | 579,349 | +0.03(+0.97%) |
Jan 12, 2011 | 3.500 | 3.511 | 3.463 | 3.470 | 832,834 | -0.03(-0.86%) |
Jan 11, 2011 | 3.507 | 3.537 | 3.466 | 3.500 | 995,546 | -0.04(-1.06%) |
Jan 10, 2011 | 3.571 | 3.571 | 3.466 | 3.537 | 1,260,607 | +0.01(+0.32%) |
Jan 07, 2011 | 3.496 | 3.534 | 3.481 | 3.526 | 708,865 | +0.01(+0.32%) |
Jan 06, 2011 | 3.455 | 3.522 | 3.455 | 3.515 | 1,022,942 | +0.06(+1.73%) |
Jan 05, 2011 | 3.440 | 3.474 | 3.429 | 3.455 | 807,445 | +0.00(+0.11%) |
Jan 04, 2011 | 3.399 | 3.455 | 3.388 | 3.451 | 989,380 | +0.06(+1.88%) |