Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.279 | 3.279 | 3.192 | 3.221 | 21,649 | -0.06(-1.77%) |
Mar 30, 2011 | 3.361 | 3.361 | 3.250 | 3.279 | 21,682 | -0.07(-2.08%) |
Mar 29, 2011 | 3.279 | 3.361 | 3.279 | 3.349 | 12,577 | +0.13(+4.15%) |
Mar 28, 2011 | 3.227 | 3.227 | 3.210 | 3.216 | 19,814 | -0.10(-2.98%) |
Mar 25, 2011 | 3.355 | 3.355 | 3.233 | 3.314 | 7,322 | -0.08(-2.39%) |
Mar 24, 2011 | 3.384 | 3.395 | 3.326 | 3.395 | 12,399 | +0.01(+0.34%) |
Mar 23, 2011 | 3.320 | 3.384 | 3.320 | 3.384 | 5,478 | +0.10(+3.19%) |
Mar 22, 2011 | 3.384 | 3.384 | 3.198 | 3.279 | 29,023 | -0.12(-3.42%) |
Mar 21, 2011 | 3.366 | 3.448 | 3.262 | 3.395 | 9,649 | +0.24(+7.53%) |
Mar 18, 2011 | 3.198 | 3.320 | 3.158 | 3.158 | 22,238 | -0.05(-1.45%) |
Mar 17, 2011 | 3.256 | 3.280 | 3.204 | 3.204 | 5,325 | -0.02(-0.72%) |
Mar 16, 2011 | 3.297 | 3.297 | 3.224 | 3.227 | 5,754 | -0.11(-3.30%) |
Mar 15, 2011 | 3.297 | 3.337 | 3.192 | 3.337 | 15,195 | -0.03(-0.86%) |
Mar 14, 2011 | 3.355 | 3.366 | 3.291 | 3.366 | 14,942 | -0.00(-0.02%) |
Mar 11, 2011 | 3.413 | 3.413 | 3.279 | 3.367 | 12,668 | -0.05(-1.34%) |
Mar 10, 2011 | 3.483 | 3.483 | 3.413 | 3.413 | 9,441 | -0.07(-2.00%) |
Mar 09, 2011 | 3.436 | 3.483 | 3.430 | 3.483 | 1,393 | +0.00(+0.00%) |
Mar 08, 2011 | 3.471 | 3.559 | 3.337 | 3.482 | 9,308 | +0.06(+1.87%) |
Mar 07, 2011 | 3.529 | 3.593 | 3.292 | 3.419 | 30,806 | -0.15(-4.23%) |
Mar 04, 2011 | 3.610 | 3.610 | 3.570 | 3.570 | 363 | -0.00(-0.02%) |
Mar 03, 2011 | 3.570 | 3.604 | 3.564 | 3.570 | 13,900 | +0.01(+0.18%) |
Mar 02, 2011 | 3.500 | 3.570 | 3.500 | 3.564 | 10,914 | +0.04(+1.15%) |
Mar 01, 2011 | 3.535 | 3.593 | 3.442 | 3.523 | 41,045 | +0.14(+4.12%) |
Feb 28, 2011 | 3.158 | 3.622 | 3.158 | 3.384 | 116,392 | +0.19(+6.00%) |
Feb 25, 2011 | 3.187 | 3.210 | 3.158 | 3.192 | 29,311 | -0.05(-1.61%) |
Feb 24, 2011 | 3.250 | 3.250 | 3.176 | 3.245 | 4,813 | -0.01(-0.18%) |
Feb 23, 2011 | 3.314 | 3.320 | 3.250 | 3.250 | 10,001 | -0.07(-2.10%) |
Feb 22, 2011 | 3.256 | 3.337 | 3.256 | 3.320 | 10,004 | +0.06(+1.96%) |
Feb 18, 2011 | 3.279 | 3.337 | 3.256 | 3.256 | 12,223 | -0.03(-0.88%) |
Feb 17, 2011 | 3.314 | 3.318 | 3.285 | 3.285 | 16,033 | -0.08(-2.41%) |
Feb 16, 2011 | 3.355 | 3.372 | 3.314 | 3.366 | 14,730 | -0.02(-0.51%) |
Feb 15, 2011 | 3.454 | 3.464 | 3.337 | 3.384 | 18,758 | -0.08(-2.35%) |
Feb 14, 2011 | 3.395 | 3.465 | 3.395 | 3.465 | 9,792 | +0.06(+1.88%) |
Feb 11, 2011 | 3.343 | 3.401 | 3.343 | 3.401 | 16,586 | +0.06(+1.91%) |
Feb 10, 2011 | 3.337 | 3.337 | 3.337 | 3.337 | 675 | +0.00(+0.00%) |
Feb 09, 2011 | 3.343 | 3.350 | 3.337 | 3.337 | 3,462 | -0.02(-0.52%) |
Feb 08, 2011 | 3.337 | 3.372 | 3.337 | 3.355 | 12,544 | +0.06(+1.76%) |
Feb 07, 2011 | 3.308 | 3.366 | 3.279 | 3.297 | 30,117 | -0.08(-2.24%) |
Feb 04, 2011 | 3.430 | 3.430 | 3.280 | 3.372 | 24,251 | -0.10(-2.84%) |
Feb 03, 2011 | 3.645 | 3.656 | 3.361 | 3.471 | 44,872 | -0.18(-4.93%) |
Feb 02, 2011 | 3.651 | 3.651 | 3.639 | 3.651 | 5,240 | -0.03(-0.79%) |
Feb 01, 2011 | 3.645 | 3.744 | 3.599 | 3.680 | 17,040 | +0.09(+2.42%) |
Jan 31, 2011 | 3.454 | 3.703 | 3.291 | 3.593 | 25,191 | +0.13(+3.86%) |
Jan 28, 2011 | 3.593 | 3.616 | 3.448 | 3.459 | 20,352 | -0.22(-5.99%) |
Jan 27, 2011 | 3.575 | 3.738 | 3.448 | 3.680 | 22,931 | +0.19(+5.49%) |
Jan 26, 2011 | 3.250 | 3.750 | 3.250 | 3.488 | 32,546 | +0.16(+4.89%) |
Jan 25, 2011 | 3.378 | 3.436 | 3.279 | 3.326 | 15,952 | -0.10(-2.88%) |
Jan 24, 2011 | 3.291 | 3.541 | 3.233 | 3.425 | 70,181 | +0.31(+10.07%) |
Jan 21, 2011 | 3.094 | 3.198 | 3.094 | 3.111 | 10,525 | -0.02(-0.74%) |
Jan 20, 2011 | 3.314 | 3.314 | 3.094 | 3.134 | 40,127 | +0.05(+1.50%) |
Jan 19, 2011 | 3.320 | 3.332 | 3.076 | 3.088 | 105,588 | -0.53(-14.61%) |
Jan 18, 2011 | 3.976 | 3.976 | 3.535 | 3.616 | 62,166 | -0.31(-7.98%) |
Jan 14, 2011 | 3.976 | 3.976 | 3.929 | 3.929 | 1,722 | -0.05(-1.17%) |
Jan 13, 2011 | 3.982 | 4.022 | 3.929 | 3.976 | 21,660 | -0.06(-1.44%) |
Jan 12, 2011 | 4.080 | 4.080 | 4.034 | 4.034 | 15,135 | -0.05(-1.14%) |
Jan 11, 2011 | 3.877 | 4.121 | 3.848 | 4.080 | 42,434 | +0.20(+5.08%) |
Jan 10, 2011 | 3.825 | 3.970 | 3.819 | 3.883 | 25,874 | +0.11(+2.92%) |
Jan 07, 2011 | 3.848 | 3.860 | 3.767 | 3.773 | 21,318 | -0.06(-1.52%) |
Jan 06, 2011 | 3.877 | 3.900 | 3.779 | 3.831 | 48,946 | +0.05(+1.38%) |
Jan 05, 2011 | 3.779 | 3.784 | 3.744 | 3.779 | 12,999 | +0.05(+1.24%) |
Jan 04, 2011 | 3.813 | 3.813 | 3.715 | 3.732 | 6,283 | -0.04(-1.08%) |