Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.240 | 3.283 | 3.235 | 3.265 | 5,064,506 | +0.03(+1.02%) |
Apr 28, 2011 | 3.218 | 3.243 | 3.215 | 3.232 | 2,932,614 | +0.01(+0.26%) |
Apr 27, 2011 | 3.265 | 3.270 | 3.204 | 3.224 | 7,136,888 | -0.06(-1.93%) |
Apr 26, 2011 | 3.188 | 3.287 | 3.185 | 3.287 | 11,071,638 | +0.02(+0.76%) |
Apr 25, 2011 | 3.196 | 3.276 | 3.179 | 3.262 | 4,359,017 | +0.05(+1.63%) |
Apr 21, 2011 | 3.213 | 3.213 | 3.157 | 3.210 | 3,380,114 | +0.02(+0.78%) |
Apr 20, 2011 | 3.193 | 3.218 | 3.152 | 3.185 | 3,653,147 | +0.05(+1.67%) |
Apr 19, 2011 | 3.146 | 3.193 | 3.102 | 3.133 | 3,972,221 | -0.04(-1.30%) |
Apr 18, 2011 | 3.174 | 3.182 | 3.122 | 3.174 | 4,860,698 | -0.05(-1.54%) |
Apr 15, 2011 | 3.168 | 3.226 | 3.168 | 3.224 | 3,462,072 | +0.04(+1.21%) |
Apr 14, 2011 | 3.157 | 3.193 | 3.155 | 3.185 | 2,547,869 | -0.00(-0.09%) |
Apr 13, 2011 | 3.210 | 3.229 | 3.157 | 3.188 | 3,532,804 | +0.00(+0.09%) |
Apr 12, 2011 | 3.224 | 3.259 | 3.185 | 3.185 | 3,303,531 | -0.06(-1.95%) |
Apr 11, 2011 | 3.306 | 3.345 | 3.243 | 3.248 | 2,850,874 | -0.06(-1.75%) |
Apr 08, 2011 | 3.378 | 3.381 | 3.292 | 3.306 | 2,820,357 | -0.05(-1.38%) |
Apr 07, 2011 | 3.361 | 3.381 | 3.334 | 3.352 | 3,282,306 | -0.02(-0.51%) |
Apr 06, 2011 | 3.337 | 3.375 | 3.334 | 3.370 | 3,488,930 | +0.04(+1.33%) |
Apr 05, 2011 | 3.342 | 3.361 | 3.314 | 3.326 | 3,328,662 | -0.02(-0.58%) |
Apr 04, 2011 | 3.383 | 3.386 | 3.332 | 3.345 | 2,839,793 | -0.02(-0.49%) |
Apr 01, 2011 | 3.345 | 3.372 | 3.337 | 3.361 | 2,747,807 | +0.04(+1.12%) |
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%) |