Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.330 | 3.540 | 3.300 | 3.530 | 163,938 | +0.21(+6.33%) |
Mar 30, 2011 | 3.290 | 3.340 | 3.250 | 3.320 | 90,767 | +0.04(+1.22%) |
Mar 29, 2011 | 3.230 | 3.330 | 3.220 | 3.280 | 87,579 | +0.03(+0.92%) |
Mar 28, 2011 | 3.240 | 3.320 | 3.220 | 3.250 | 51,102 | -0.03(-0.91%) |
Mar 25, 2011 | 3.280 | 3.320 | 3.230 | 3.280 | 67,383 | +0.01(+0.31%) |
Mar 24, 2011 | 3.320 | 3.420 | 3.250 | 3.270 | 45,593 | -0.06(-1.89%) |
Mar 23, 2011 | 3.370 | 3.490 | 3.330 | 3.333 | 86,396 | -0.04(-1.10%) |
Mar 22, 2011 | 3.280 | 3.390 | 3.280 | 3.370 | 38,544 | +0.09(+2.74%) |
Mar 21, 2011 | 3.350 | 3.490 | 3.240 | 3.280 | 105,535 | +0.06(+1.86%) |
Mar 18, 2011 | 3.350 | 3.350 | 3.220 | 3.220 | 182,306 | -0.08(-2.42%) |
Mar 17, 2011 | 3.420 | 3.480 | 3.290 | 3.300 | 80,936 | -0.07(-2.08%) |
Mar 16, 2011 | 3.450 | 3.500 | 3.270 | 3.370 | 98,607 | -0.08(-2.32%) |
Mar 15, 2011 | 3.200 | 3.510 | 3.200 | 3.450 | 234,307 | +0.04(+1.17%) |
Mar 14, 2011 | 3.350 | 3.550 | 3.350 | 3.410 | 105,850 | +0.02(+0.59%) |
Mar 11, 2011 | 3.420 | 3.440 | 3.360 | 3.390 | 87,521 | +0.05(+1.50%) |
Mar 10, 2011 | 3.430 | 3.470 | 3.340 | 3.340 | 112,112 | -0.06(-1.76%) |
Mar 09, 2011 | 3.460 | 3.550 | 3.390 | 3.400 | 84,516 | -0.11(-3.13%) |
Mar 08, 2011 | 3.540 | 3.540 | 3.370 | 3.510 | 66,266 | -0.03(-0.85%) |
Mar 07, 2011 | 3.660 | 3.660 | 3.540 | 3.540 | 77,464 | -0.07(-1.94%) |
Mar 04, 2011 | 3.550 | 3.610 | 3.460 | 3.610 | 67,733 | +0.07(+1.98%) |
Mar 03, 2011 | 3.580 | 3.680 | 3.520 | 3.540 | 57,058 | -0.06(-1.67%) |
Mar 02, 2011 | 3.710 | 3.710 | 3.520 | 3.600 | 93,460 | -0.04(-1.10%) |
Mar 01, 2011 | 3.530 | 3.640 | 3.480 | 3.640 | 59,425 | +0.14(+4.00%) |
Feb 28, 2011 | 3.630 | 3.630 | 3.500 | 3.500 | 81,013 | +0.02(+0.57%) |
Feb 25, 2011 | 3.490 | 3.570 | 3.420 | 3.480 | 88,110 | -0.03(-0.85%) |
Feb 24, 2011 | 3.560 | 3.573 | 3.450 | 3.510 | 64,218 | -0.03(-0.85%) |
Feb 23, 2011 | 3.630 | 3.700 | 3.510 | 3.540 | 143,950 | -0.09(-2.48%) |
Feb 22, 2011 | 3.600 | 3.730 | 3.500 | 3.630 | 213,117 | +0.03(+0.83%) |
Feb 18, 2011 | 3.580 | 3.690 | 3.520 | 3.600 | 206,926 | +0.04(+1.12%) |
Feb 17, 2011 | 3.500 | 3.560 | 3.420 | 3.560 | 75,413 | +0.06(+1.71%) |
Feb 16, 2011 | 3.530 | 3.540 | 3.460 | 3.500 | 35,693 | +0.05(+1.45%) |
Feb 15, 2011 | 3.460 | 3.510 | 3.410 | 3.450 | 118,220 | +0.06(+1.77%) |
Feb 14, 2011 | 3.480 | 3.480 | 3.320 | 3.390 | 62,865 | +0.01(+0.30%) |
Feb 11, 2011 | 3.360 | 3.420 | 3.300 | 3.380 | 93,043 | +0.02(+0.60%) |
Feb 10, 2011 | 3.410 | 3.480 | 3.350 | 3.360 | 38,300 | -0.09(-2.61%) |
Feb 09, 2011 | 3.520 | 3.520 | 3.360 | 3.450 | 82,069 | -0.06(-1.71%) |
Feb 08, 2011 | 3.550 | 3.550 | 3.400 | 3.510 | 74,587 | -0.04(-0.99%) |
Feb 07, 2011 | 3.580 | 3.580 | 3.460 | 3.545 | 168,019 | +0.09(+2.75%) |
Feb 04, 2011 | 3.440 | 3.590 | 3.390 | 3.450 | 124,698 | +0.06(+1.77%) |
Feb 03, 2011 | 3.360 | 3.440 | 3.310 | 3.390 | 101,493 | +0.07(+2.11%) |
Feb 02, 2011 | 3.310 | 3.340 | 3.280 | 3.320 | 35,521 | +0.02(+0.61%) |
Feb 01, 2011 | 3.340 | 3.430 | 3.290 | 3.300 | 68,501 | +0.01(+0.30%) |
Jan 31, 2011 | 3.310 | 3.320 | 3.280 | 3.290 | 46,970 | +0.01(+0.30%) |
Jan 28, 2011 | 3.330 | 3.330 | 3.260 | 3.280 | 47,063 | -0.05(-1.50%) |
Jan 27, 2011 | 3.310 | 3.340 | 3.270 | 3.330 | 43,548 | +0.02(+0.60%) |
Jan 26, 2011 | 3.330 | 3.350 | 3.250 | 3.310 | 77,677 | -0.01(-0.30%) |
Jan 25, 2011 | 3.350 | 3.350 | 3.260 | 3.320 | 83,081 | -0.07(-2.06%) |
Jan 24, 2011 | 3.410 | 3.430 | 3.310 | 3.390 | 118,785 | -0.02(-0.59%) |
Jan 21, 2011 | 3.320 | 3.430 | 3.280 | 3.410 | 85,558 | +0.07(+2.10%) |
Jan 20, 2011 | 3.460 | 3.460 | 3.320 | 3.340 | 164,348 | -0.07(-2.05%) |
Jan 19, 2011 | 3.700 | 3.700 | 3.370 | 3.410 | 265,733 | -0.33(-8.82%) |
Jan 18, 2011 | 3.870 | 3.900 | 3.300 | 3.740 | 694,583 | -0.08(-2.09%) |
Jan 14, 2011 | 3.710 | 3.930 | 3.600 | 3.820 | 497,437 | +0.12(+3.24%) |
Jan 13, 2011 | 3.600 | 3.700 | 3.550 | 3.700 | 110,483 | +0.10(+2.78%) |
Jan 12, 2011 | 3.570 | 3.600 | 3.530 | 3.600 | 86,586 | +0.06(+1.69%) |
Jan 11, 2011 | 3.540 | 3.580 | 3.490 | 3.540 | 80,704 | -0.01(-0.28%) |
Jan 10, 2011 | 3.660 | 3.660 | 3.472 | 3.550 | 83,823 | -0.04(-1.11%) |
Jan 07, 2011 | 3.650 | 3.700 | 3.500 | 3.590 | 130,130 | -0.06(-1.64%) |
Jan 06, 2011 | 3.670 | 3.700 | 3.610 | 3.650 | 163,694 | +0.00(+0.00%) |
Jan 05, 2011 | 3.730 | 3.730 | 3.560 | 3.650 | 99,162 | -0.05(-1.35%) |
Jan 04, 2011 | 3.670 | 3.700 | 3.414 | 3.700 | 219,674 | +0.15(+4.23%) |