Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.606 | 3.606 | 3.569 | 3.582 | 16,648 | -0.00(-0.13%) |
Mar 30, 2011 | 3.615 | 3.615 | 3.587 | 3.587 | 45,409 | -0.01(-0.39%) |
Mar 29, 2011 | 3.591 | 3.624 | 3.539 | 3.601 | 26,126 | +0.04(+1.05%) |
Mar 28, 2011 | 3.526 | 3.568 | 3.516 | 3.563 | 38,631 | +0.05(+1.33%) |
Mar 25, 2011 | 3.498 | 3.524 | 3.498 | 3.516 | 55,947 | +0.04(+1.08%) |
Mar 24, 2011 | 3.456 | 3.479 | 3.446 | 3.479 | 64,688 | +0.00(+0.14%) |
Mar 23, 2011 | 3.465 | 3.481 | 3.456 | 3.474 | 44,938 | +0.03(+0.82%) |
Mar 22, 2011 | 3.423 | 3.456 | 3.423 | 3.446 | 80,008 | +0.03(+0.96%) |
Mar 21, 2011 | 3.409 | 3.413 | 3.404 | 3.413 | 18,768 | +0.02(+0.55%) |
Mar 18, 2011 | 3.385 | 3.409 | 3.376 | 3.395 | 21,562 | +0.08(+2.40%) |
Mar 17, 2011 | 3.338 | 3.376 | 3.315 | 3.315 | 18,131 | +0.04(+1.14%) |
Mar 16, 2011 | 3.315 | 3.338 | 3.229 | 3.277 | 40,009 | -0.02(-0.71%) |
Mar 15, 2011 | 3.315 | 3.413 | 3.301 | 3.301 | 115,756 | -0.11(-3.30%) |
Mar 14, 2011 | 3.437 | 3.438 | 3.381 | 3.413 | 35,353 | -0.02(-0.68%) |
Mar 11, 2011 | 3.409 | 3.437 | 3.376 | 3.437 | 21,765 | +0.01(+0.27%) |
Mar 10, 2011 | 3.432 | 3.432 | 3.399 | 3.427 | 20,120 | -0.01(-0.41%) |
Mar 09, 2011 | 3.432 | 3.446 | 3.427 | 3.441 | 22,443 | -0.01(-0.41%) |
Mar 08, 2011 | 3.441 | 3.488 | 3.432 | 3.456 | 33,231 | +0.01(+0.41%) |
Mar 07, 2011 | 3.446 | 3.484 | 3.442 | 3.442 | 12,402 | +0.00(+0.00%) |
Mar 04, 2011 | 3.441 | 3.465 | 3.432 | 3.441 | 11,468 | -0.01(-0.41%) |
Mar 03, 2011 | 3.465 | 3.465 | 3.409 | 3.456 | 25,054 | +0.00(+0.00%) |
Mar 02, 2011 | 3.404 | 3.456 | 3.404 | 3.456 | 30,200 | +0.02(+0.55%) |
Mar 01, 2011 | 3.465 | 3.465 | 3.399 | 3.437 | 12,583 | -0.01(-0.41%) |
Feb 28, 2011 | 3.399 | 3.465 | 3.399 | 3.451 | 17,563 | +0.03(+0.82%) |
Feb 25, 2011 | 3.399 | 3.437 | 3.399 | 3.423 | 30,185 | +0.04(+1.11%) |
Feb 24, 2011 | 3.390 | 3.399 | 3.379 | 3.385 | 49,479 | +0.00(+0.14%) |
Feb 23, 2011 | 3.409 | 3.412 | 3.381 | 3.381 | 25,529 | -0.02(-0.55%) |
Feb 22, 2011 | 3.432 | 3.432 | 3.371 | 3.399 | 41,045 | -0.05(-1.50%) |
Feb 18, 2011 | 3.413 | 3.451 | 3.413 | 3.451 | 23,296 | +0.03(+0.98%) |
Feb 17, 2011 | 3.413 | 3.441 | 3.395 | 3.417 | 26,786 | -0.01(-0.29%) |
Feb 16, 2011 | 3.381 | 3.441 | 3.371 | 3.427 | 34,084 | +0.04(+1.11%) |
Feb 15, 2011 | 3.376 | 3.395 | 3.352 | 3.390 | 56,572 | -0.00(-0.14%) |
Feb 14, 2011 | 3.441 | 3.441 | 3.376 | 3.395 | 29,234 | -0.02(-0.55%) |
Feb 11, 2011 | 3.381 | 3.432 | 3.376 | 3.413 | 13,229 | +0.01(+0.41%) |
Feb 10, 2011 | 3.362 | 3.414 | 3.362 | 3.399 | 55,977 | -0.02(-0.68%) |
Feb 09, 2011 | 3.456 | 3.456 | 3.423 | 3.423 | 13,210 | -0.02(-0.68%) |
Feb 08, 2011 | 3.441 | 3.470 | 3.423 | 3.446 | 23,414 | +0.01(+0.41%) |
Feb 07, 2011 | 3.474 | 3.477 | 3.371 | 3.432 | 41,440 | -0.01(-0.41%) |
Feb 04, 2011 | 3.437 | 3.446 | 3.418 | 3.446 | 33,180 | +0.00(+0.00%) |
Feb 03, 2011 | 3.437 | 3.446 | 3.423 | 3.446 | 22,198 | -0.02(-0.68%) |
Feb 02, 2011 | 3.437 | 3.470 | 3.427 | 3.470 | 69,429 | +0.02(+0.68%) |
Feb 01, 2011 | 3.409 | 3.451 | 3.409 | 3.446 | 95,238 | +0.05(+1.38%) |
Jan 31, 2011 | 3.366 | 3.409 | 3.343 | 3.399 | 65,790 | +0.06(+1.68%) |
Jan 28, 2011 | 3.423 | 3.441 | 3.310 | 3.343 | 76,968 | -0.10(-2.86%) |
Jan 27, 2011 | 3.437 | 3.441 | 3.423 | 3.441 | 49,888 | +0.00(+0.00%) |
Jan 26, 2011 | 3.446 | 3.456 | 3.427 | 3.441 | 36,368 | +0.03(+0.96%) |
Jan 25, 2011 | 3.376 | 3.418 | 3.376 | 3.409 | 37,381 | +0.03(+0.97%) |
Jan 24, 2011 | 3.352 | 3.413 | 3.352 | 3.376 | 21,006 | +0.04(+1.27%) |
Jan 21, 2011 | 3.343 | 3.365 | 3.329 | 3.334 | 35,106 | -0.01(-0.42%) |
Jan 20, 2011 | 3.381 | 3.385 | 3.343 | 3.348 | 13,428 | -0.04(-1.16%) |
Jan 19, 2011 | 3.371 | 3.404 | 3.371 | 3.387 | 36,434 | +0.02(+0.47%) |
Jan 18, 2011 | 3.324 | 3.376 | 3.324 | 3.371 | 64,438 | +0.09(+2.71%) |
Jan 14, 2011 | 3.259 | 3.296 | 3.256 | 3.282 | 43,217 | -0.00(-0.15%) |
Jan 13, 2011 | 3.291 | 3.305 | 3.273 | 3.287 | 29,998 | +0.00(+0.15%) |
Jan 12, 2011 | 3.235 | 3.291 | 3.212 | 3.282 | 31,657 | +0.05(+1.60%) |
Jan 11, 2011 | 3.207 | 3.231 | 3.207 | 3.230 | 40,758 | +0.06(+1.92%) |
Jan 10, 2011 | 3.188 | 3.202 | 3.160 | 3.170 | 18,323 | -0.04(-1.17%) |
Jan 07, 2011 | 3.259 | 3.259 | 3.174 | 3.207 | 38,185 | -0.03(-0.87%) |
Jan 06, 2011 | 3.277 | 3.277 | 3.193 | 3.235 | 34,214 | -0.01(-0.29%) |
Jan 05, 2011 | 3.259 | 3.282 | 3.245 | 3.245 | 33,967 | -0.02(-0.57%) |
Jan 04, 2011 | 3.287 | 3.301 | 3.259 | 3.263 | 25,256 | -0.03(-0.85%) |