Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.306 | 3.337 | 3.295 | 3.324 | 5,150,184 | +0.01(+0.29%) |
Mar 30, 2011 | 3.295 | 3.314 | 3.281 | 3.314 | 4,369,103 | +0.05(+1.43%) |
Mar 29, 2011 | 3.251 | 3.287 | 3.210 | 3.268 | 2,604,881 | +0.00(+0.08%) |
Mar 28, 2011 | 3.268 | 3.292 | 3.237 | 3.265 | 2,751,731 | +0.01(+0.17%) |
Mar 25, 2011 | 3.243 | 3.303 | 3.221 | 3.259 | 4,498,506 | +0.03(+0.85%) |
Mar 24, 2011 | 3.229 | 3.248 | 3.191 | 3.232 | 3,537,725 | +0.02(+0.51%) |
Mar 23, 2011 | 3.171 | 3.226 | 3.141 | 3.215 | 4,685,117 | +0.05(+1.48%) |
Mar 22, 2011 | 3.240 | 3.248 | 3.149 | 3.168 | 4,030,452 | -0.06(-1.96%) |
Mar 21, 2011 | 3.207 | 3.235 | 3.171 | 3.232 | 4,247,014 | +0.10(+3.26%) |
Mar 18, 2011 | 3.163 | 3.207 | 3.102 | 3.130 | 7,370,000 | +0.01(+0.44%) |
Mar 17, 2011 | 3.130 | 3.151 | 3.091 | 3.116 | 3,888,811 | +0.04(+1.25%) |
Mar 16, 2011 | 3.130 | 3.174 | 3.075 | 3.078 | 7,216,367 | -0.05(-1.67%) |
Mar 15, 2011 | 3.160 | 3.191 | 3.058 | 3.130 | 9,894,074 | -0.11(-3.48%) |
Mar 14, 2011 | 3.237 | 3.275 | 3.227 | 3.243 | 6,082,158 | -0.02(-0.74%) |
Mar 11, 2011 | 3.243 | 3.278 | 3.232 | 3.267 | 4,640,111 | +0.02(+0.58%) |
Mar 10, 2011 | 3.272 | 3.297 | 3.246 | 3.248 | 5,907,966 | -0.06(-1.95%) |
Mar 09, 2011 | 3.324 | 3.334 | 3.278 | 3.313 | 4,461,211 | -0.01(-0.28%) |
Mar 08, 2011 | 3.264 | 3.332 | 3.235 | 3.322 | 4,946,973 | +0.06(+1.86%) |
Mar 07, 2011 | 3.297 | 3.318 | 3.229 | 3.262 | 4,248,925 | -0.01(-0.33%) |
Mar 04, 2011 | 3.321 | 3.321 | 3.246 | 3.272 | 4,294,808 | -0.03(-0.90%) |
Mar 03, 2011 | 3.281 | 3.332 | 3.270 | 3.302 | 6,944,796 | +0.05(+1.57%) |
Mar 02, 2011 | 3.243 | 3.264 | 3.207 | 3.251 | 4,179,067 | +0.01(+0.33%) |
Mar 01, 2011 | 3.345 | 3.351 | 3.232 | 3.240 | 4,764,361 | -0.09(-2.67%) |
Feb 28, 2011 | 3.337 | 3.353 | 3.313 | 3.329 | 5,361,164 | -0.01(-0.24%) |
Feb 25, 2011 | 3.259 | 3.342 | 3.246 | 3.337 | 4,482,525 | +0.09(+2.78%) |
Feb 24, 2011 | 3.165 | 3.248 | 3.151 | 3.247 | 7,350,102 | +0.07(+2.33%) |
Feb 23, 2011 | 3.211 | 3.275 | 3.154 | 3.173 | 4,304,057 | -0.02(-0.67%) |
Feb 22, 2011 | 3.235 | 3.278 | 3.189 | 3.194 | 7,459,304 | -0.09(-2.86%) |
Feb 18, 2011 | 3.337 | 3.351 | 3.278 | 3.289 | 4,881,950 | -0.05(-1.45%) |
Feb 17, 2011 | 3.289 | 3.337 | 3.283 | 3.337 | 6,077,877 | +0.04(+1.31%) |
Feb 16, 2011 | 3.275 | 3.305 | 3.256 | 3.294 | 5,633,012 | +0.03(+0.99%) |
Feb 15, 2011 | 3.232 | 3.272 | 3.229 | 3.262 | 3,249,770 | +0.02(+0.50%) |
Feb 14, 2011 | 3.248 | 3.270 | 3.213 | 3.246 | 2,923,426 | -0.01(-0.25%) |
Feb 11, 2011 | 3.192 | 3.254 | 3.190 | 3.254 | 4,717,356 | +0.04(+1.26%) |
Feb 10, 2011 | 3.208 | 3.235 | 3.198 | 3.213 | 5,862,778 | -0.00(-0.08%) |
Feb 09, 2011 | 3.232 | 3.243 | 3.205 | 3.216 | 3,891,241 | -0.04(-1.32%) |
Feb 08, 2011 | 3.224 | 3.259 | 3.200 | 3.259 | 5,747,820 | +0.03(+0.92%) |
Feb 07, 2011 | 3.235 | 3.264 | 3.197 | 3.229 | 5,255,155 | -0.01(-0.33%) |
Feb 04, 2011 | 3.219 | 3.240 | 3.151 | 3.240 | 7,279,011 | -0.01(-0.17%) |
Feb 03, 2011 | 3.240 | 3.262 | 3.203 | 3.246 | 3,422,275 | -0.01(-0.33%) |
Feb 02, 2011 | 3.213 | 3.270 | 3.213 | 3.256 | 4,635,358 | +0.02(+0.75%) |
Feb 01, 2011 | 3.205 | 3.246 | 3.176 | 3.232 | 6,492,261 | +0.06(+1.82%) |
Jan 31, 2011 | 3.098 | 3.176 | 3.071 | 3.174 | 6,588,747 | +0.08(+2.65%) |
Jan 28, 2011 | 3.208 | 3.213 | 3.081 | 3.092 | 7,760,477 | -0.10(-3.28%) |
Jan 27, 2011 | 3.208 | 3.229 | 3.189 | 3.197 | 7,803,882 | -0.01(-0.34%) |
Jan 26, 2011 | 3.154 | 3.219 | 3.122 | 3.208 | 6,619,533 | +0.07(+2.32%) |
Jan 25, 2011 | 3.189 | 3.200 | 3.111 | 3.135 | 7,348,694 | -0.05(-1.69%) |
Jan 24, 2011 | 3.168 | 3.200 | 3.100 | 3.189 | 5,612,363 | +0.03(+1.11%) |
Jan 21, 2011 | 3.076 | 3.181 | 3.076 | 3.154 | 13,830,756 | +0.10(+3.17%) |
Jan 20, 2011 | 3.073 | 3.095 | 3.009 | 3.057 | 14,066,530 | -0.09(-2.91%) |
Jan 19, 2011 | 3.246 | 3.256 | 3.130 | 3.149 | 8,010,197 | -0.13(-3.94%) |
Jan 18, 2011 | 3.229 | 3.278 | 3.184 | 3.278 | 6,947,672 | +0.04(+1.16%) |
Jan 14, 2011 | 3.194 | 3.254 | 3.189 | 3.240 | 5,579,797 | +0.05(+1.52%) |
Jan 13, 2011 | 3.203 | 3.229 | 3.178 | 3.192 | 5,091,367 | -0.03(-0.84%) |
Jan 12, 2011 | 3.173 | 3.229 | 3.168 | 3.219 | 8,711,099 | +0.08(+2.66%) |
Jan 11, 2011 | 3.135 | 3.154 | 3.116 | 3.135 | 4,198,166 | +0.02(+0.69%) |
Jan 10, 2011 | 3.073 | 3.143 | 3.036 | 3.114 | 7,496,020 | +0.06(+2.03%) |
Jan 07, 2011 | 3.079 | 3.087 | 2.998 | 3.052 | 3,289,589 | -0.01(-0.35%) |
Jan 06, 2011 | 3.095 | 3.106 | 3.057 | 3.063 | 4,901,491 | -0.05(-1.47%) |
Jan 05, 2011 | 3.076 | 3.108 | 3.041 | 3.108 | 3,881,606 | +0.05(+1.49%) |
Jan 04, 2011 | 3.063 | 3.076 | 3.028 | 3.063 | 6,757,918 | +0.03(+0.89%) |