Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.613 | 3.621 | 3.602 | 3.602 | 658,389 | -0.01(-0.31%) |
Mar 30, 2011 | 3.632 | 3.632 | 3.613 | 3.613 | 575,599 | -0.01(-0.17%) |
Mar 29, 2011 | 3.647 | 3.647 | 3.602 | 3.619 | 841,641 | +0.00(+0.01%) |
Mar 28, 2011 | 3.608 | 3.626 | 3.589 | 3.619 | 856,842 | +0.03(+0.73%) |
Mar 25, 2011 | 3.585 | 3.608 | 3.584 | 3.593 | 765,548 | +0.01(+0.32%) |
Mar 24, 2011 | 3.589 | 3.608 | 3.577 | 3.581 | 908,896 | +0.00(+0.11%) |
Mar 23, 2011 | 3.589 | 3.623 | 3.577 | 3.577 | 910,431 | -0.01(-0.40%) |
Mar 22, 2011 | 3.596 | 3.641 | 3.581 | 3.592 | 1,068,907 | -0.00(-0.02%) |
Mar 21, 2011 | 3.634 | 3.649 | 3.589 | 3.593 | 1,156,026 | -0.03(-0.93%) |
Mar 18, 2011 | 3.615 | 3.634 | 3.615 | 3.626 | 554,987 | +0.01(+0.31%) |
Mar 17, 2011 | 3.589 | 3.619 | 3.585 | 3.615 | 426,202 | +0.04(+1.16%) |
Mar 16, 2011 | 3.615 | 3.623 | 3.570 | 3.574 | 876,979 | -0.04(-1.15%) |
Mar 15, 2011 | 3.601 | 3.634 | 3.600 | 3.615 | 1,222,223 | -0.02(-0.62%) |
Mar 14, 2011 | 3.641 | 3.653 | 3.623 | 3.638 | 861,683 | -0.00(-0.10%) |
Mar 11, 2011 | 3.604 | 3.645 | 3.593 | 3.641 | 634,735 | +0.03(+0.73%) |
Mar 10, 2011 | 3.653 | 3.653 | 3.604 | 3.615 | 966,932 | -0.01(-0.31%) |
Mar 09, 2011 | 3.596 | 3.626 | 3.577 | 3.626 | 847,976 | +0.05(+1.48%) |
Mar 08, 2011 | 3.585 | 3.615 | 3.570 | 3.574 | 639,969 | -0.02(-0.42%) |
Mar 07, 2011 | 3.634 | 3.634 | 3.589 | 3.589 | 643,055 | -0.02(-0.62%) |
Mar 04, 2011 | 3.574 | 3.611 | 3.566 | 3.611 | 513,877 | +0.03(+0.73%) |
Mar 03, 2011 | 3.581 | 3.600 | 3.565 | 3.585 | 558,545 | +0.01(+0.21%) |
Mar 02, 2011 | 3.585 | 3.600 | 3.574 | 3.577 | 658,496 | -0.03(-0.83%) |
Mar 01, 2011 | 3.559 | 3.608 | 3.551 | 3.608 | 831,952 | +0.05(+1.38%) |
Feb 28, 2011 | 3.600 | 3.600 | 3.559 | 3.559 | 949,754 | -0.02(-0.63%) |
Feb 25, 2011 | 3.581 | 3.608 | 3.574 | 3.581 | 890,251 | +0.00(+0.11%) |
Feb 24, 2011 | 3.608 | 3.611 | 3.577 | 3.577 | 1,063,877 | -0.02(-0.47%) |
Feb 23, 2011 | 3.654 | 3.654 | 3.591 | 3.594 | 1,336,897 | -0.06(-1.60%) |
Feb 22, 2011 | 3.639 | 3.662 | 3.628 | 3.653 | 816,510 | +0.01(+0.16%) |
Feb 18, 2011 | 3.639 | 3.651 | 3.628 | 3.647 | 497,300 | +0.01(+0.41%) |
Feb 17, 2011 | 3.613 | 3.643 | 3.613 | 3.632 | 376,793 | +0.01(+0.31%) |
Feb 16, 2011 | 3.624 | 3.639 | 3.613 | 3.621 | 575,976 | -0.00(-0.10%) |
Feb 15, 2011 | 3.628 | 3.642 | 3.617 | 3.624 | 554,638 | +0.00(+0.04%) |
Feb 14, 2011 | 3.606 | 3.680 | 3.606 | 3.623 | 968,272 | +0.03(+0.79%) |
Feb 11, 2011 | 3.632 | 3.654 | 3.594 | 3.594 | 813,983 | -0.04(-1.23%) |
Feb 10, 2011 | 3.628 | 3.643 | 3.609 | 3.639 | 958,005 | +0.02(+0.41%) |
Feb 09, 2011 | 3.579 | 3.624 | 3.579 | 3.624 | 888,521 | +0.03(+0.73%) |
Feb 08, 2011 | 3.583 | 3.617 | 3.579 | 3.598 | 591,820 | -0.00(-0.10%) |
Feb 07, 2011 | 3.583 | 3.602 | 3.565 | 3.602 | 719,982 | +0.04(+1.05%) |
Feb 04, 2011 | 3.587 | 3.587 | 3.540 | 3.564 | 814,916 | -0.01(-0.21%) |
Feb 03, 2011 | 3.553 | 3.583 | 3.546 | 3.572 | 533,282 | +0.01(+0.32%) |
Feb 02, 2011 | 3.550 | 3.575 | 3.542 | 3.561 | 421,910 | +0.01(+0.21%) |
Feb 01, 2011 | 3.561 | 3.576 | 3.538 | 3.553 | 488,456 | -0.00(-0.11%) |
Jan 31, 2011 | 3.568 | 3.606 | 3.542 | 3.557 | 642,017 | +0.01(+0.42%) |
Jan 28, 2011 | 3.579 | 3.587 | 3.535 | 3.542 | 474,093 | -0.06(-1.56%) |
Jan 27, 2011 | 3.561 | 3.598 | 3.542 | 3.598 | 528,381 | +0.02(+0.68%) |
Jan 26, 2011 | 3.533 | 3.600 | 3.533 | 3.574 | 1,265,776 | +0.03(+0.94%) |
Jan 25, 2011 | 3.514 | 3.540 | 3.507 | 3.540 | 1,145,590 | +0.03(+0.74%) |
Jan 24, 2011 | 3.481 | 3.514 | 3.470 | 3.514 | 621,222 | +0.06(+1.61%) |
Jan 21, 2011 | 3.474 | 3.492 | 3.459 | 3.459 | 702,414 | -0.02(-0.64%) |
Jan 20, 2011 | 3.462 | 3.496 | 3.459 | 3.481 | 694,769 | -0.00(-0.00%) |
Jan 19, 2011 | 3.485 | 3.514 | 3.455 | 3.481 | 840,075 | -0.02(-0.53%) |
Jan 18, 2011 | 3.496 | 3.507 | 3.474 | 3.500 | 694,872 | +0.01(+0.21%) |
Jan 14, 2011 | 3.477 | 3.500 | 3.470 | 3.492 | 602,934 | +0.01(+0.43%) |
Jan 13, 2011 | 3.481 | 3.485 | 3.448 | 3.477 | 583,755 | +0.03(+0.97%) |
Jan 12, 2011 | 3.474 | 3.485 | 3.436 | 3.444 | 839,168 | -0.03(-0.86%) |
Jan 11, 2011 | 3.481 | 3.511 | 3.440 | 3.474 | 1,003,117 | -0.04(-1.06%) |
Jan 10, 2011 | 3.544 | 3.544 | 3.440 | 3.511 | 1,270,193 | +0.01(+0.32%) |
Jan 07, 2011 | 3.470 | 3.507 | 3.455 | 3.500 | 714,255 | +0.01(+0.32%) |
Jan 06, 2011 | 3.429 | 3.496 | 3.429 | 3.488 | 1,030,721 | +0.06(+1.73%) |
Jan 05, 2011 | 3.414 | 3.448 | 3.403 | 3.429 | 813,585 | +0.00(+0.11%) |
Jan 04, 2011 | 3.373 | 3.429 | 3.362 | 3.425 | 996,904 | +0.06(+1.88%) |