Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.285 | 3.285 | 3.197 | 3.227 | 21,614 | -0.06(-1.77%) |
Mar 30, 2011 | 3.366 | 3.366 | 3.256 | 3.285 | 21,647 | -0.07(-2.08%) |
Mar 29, 2011 | 3.285 | 3.366 | 3.285 | 3.354 | 12,556 | +0.13(+4.15%) |
Mar 28, 2011 | 3.232 | 3.232 | 3.215 | 3.221 | 19,782 | -0.10(-2.98%) |
Mar 25, 2011 | 3.360 | 3.360 | 3.238 | 3.320 | 7,310 | -0.08(-2.39%) |
Mar 24, 2011 | 3.389 | 3.401 | 3.331 | 3.401 | 12,379 | +0.01(+0.34%) |
Mar 23, 2011 | 3.325 | 3.389 | 3.325 | 3.389 | 5,469 | +0.10(+3.19%) |
Mar 22, 2011 | 3.389 | 3.389 | 3.203 | 3.285 | 28,976 | -0.12(-3.42%) |
Mar 21, 2011 | 3.372 | 3.453 | 3.267 | 3.401 | 9,634 | +0.24(+7.53%) |
Mar 18, 2011 | 3.203 | 3.325 | 3.163 | 3.163 | 22,202 | -0.05(-1.45%) |
Mar 17, 2011 | 3.261 | 3.285 | 3.209 | 3.209 | 5,316 | -0.02(-0.72%) |
Mar 16, 2011 | 3.302 | 3.302 | 3.229 | 3.232 | 5,745 | -0.11(-3.30%) |
Mar 15, 2011 | 3.302 | 3.343 | 3.197 | 3.343 | 15,171 | -0.03(-0.86%) |
Mar 14, 2011 | 3.360 | 3.372 | 3.296 | 3.372 | 14,918 | -0.00(-0.02%) |
Mar 11, 2011 | 3.418 | 3.418 | 3.285 | 3.372 | 12,647 | -0.05(-1.34%) |
Mar 10, 2011 | 3.488 | 3.488 | 3.418 | 3.418 | 9,426 | -0.07(-2.00%) |
Mar 09, 2011 | 3.442 | 3.488 | 3.436 | 3.488 | 1,391 | +0.00(+0.00%) |
Mar 08, 2011 | 3.477 | 3.565 | 3.343 | 3.488 | 9,293 | +0.06(+1.87%) |
Mar 07, 2011 | 3.535 | 3.599 | 3.297 | 3.424 | 30,756 | -0.15(-4.23%) |
Mar 04, 2011 | 3.616 | 3.616 | 3.575 | 3.575 | 362 | -0.00(-0.02%) |
Mar 03, 2011 | 3.575 | 3.610 | 3.570 | 3.576 | 13,877 | +0.01(+0.18%) |
Mar 02, 2011 | 3.506 | 3.575 | 3.506 | 3.570 | 10,896 | +0.04(+1.15%) |
Mar 01, 2011 | 3.541 | 3.599 | 3.447 | 3.529 | 40,979 | +0.14(+4.12%) |
Feb 28, 2011 | 3.163 | 3.628 | 3.163 | 3.389 | 116,204 | +0.19(+6.00%) |
Feb 25, 2011 | 3.192 | 3.215 | 3.163 | 3.197 | 29,263 | -0.05(-1.61%) |
Feb 24, 2011 | 3.256 | 3.256 | 3.181 | 3.250 | 4,805 | -0.01(-0.18%) |
Feb 23, 2011 | 3.320 | 3.325 | 3.256 | 3.256 | 9,985 | -0.07(-2.10%) |
Feb 22, 2011 | 3.261 | 3.343 | 3.261 | 3.325 | 9,988 | +0.06(+1.96%) |
Feb 18, 2011 | 3.285 | 3.343 | 3.261 | 3.261 | 12,204 | -0.03(-0.88%) |
Feb 17, 2011 | 3.320 | 3.323 | 3.291 | 3.291 | 16,007 | -0.08(-2.41%) |
Feb 16, 2011 | 3.360 | 3.378 | 3.320 | 3.372 | 14,706 | -0.02(-0.51%) |
Feb 15, 2011 | 3.459 | 3.470 | 3.343 | 3.389 | 18,728 | -0.08(-2.35%) |
Feb 14, 2011 | 3.401 | 3.471 | 3.401 | 3.471 | 9,777 | +0.06(+1.88%) |
Feb 11, 2011 | 3.349 | 3.407 | 3.349 | 3.407 | 16,559 | +0.06(+1.91%) |
Feb 10, 2011 | 3.343 | 3.343 | 3.343 | 3.343 | 674 | +0.00(+0.00%) |
Feb 09, 2011 | 3.349 | 3.355 | 3.343 | 3.343 | 3,457 | -0.02(-0.52%) |
Feb 08, 2011 | 3.343 | 3.378 | 3.343 | 3.360 | 12,523 | +0.06(+1.76%) |
Feb 07, 2011 | 3.314 | 3.372 | 3.285 | 3.302 | 30,068 | -0.08(-2.24%) |
Feb 04, 2011 | 3.436 | 3.436 | 3.285 | 3.378 | 24,212 | -0.10(-2.84%) |
Feb 03, 2011 | 3.651 | 3.662 | 3.366 | 3.477 | 44,799 | -0.18(-4.93%) |
Feb 02, 2011 | 3.657 | 3.657 | 3.645 | 3.657 | 5,232 | -0.03(-0.79%) |
Feb 01, 2011 | 3.651 | 3.750 | 3.604 | 3.686 | 17,013 | +0.09(+2.42%) |
Jan 31, 2011 | 3.459 | 3.709 | 3.296 | 3.599 | 25,151 | +0.13(+3.86%) |
Jan 28, 2011 | 3.599 | 3.622 | 3.454 | 3.465 | 20,319 | -0.22(-5.99%) |
Jan 27, 2011 | 3.581 | 3.744 | 3.453 | 3.686 | 22,894 | +0.19(+5.49%) |
Jan 26, 2011 | 3.256 | 3.756 | 3.256 | 3.494 | 32,494 | +0.16(+4.89%) |
Jan 25, 2011 | 3.384 | 3.442 | 3.285 | 3.331 | 15,926 | -0.10(-2.88%) |
Jan 24, 2011 | 3.296 | 3.546 | 3.238 | 3.430 | 70,067 | +0.31(+10.07%) |
Jan 21, 2011 | 3.099 | 3.203 | 3.099 | 3.116 | 10,508 | -0.02(-0.74%) |
Jan 20, 2011 | 3.320 | 3.320 | 3.099 | 3.139 | 40,062 | +0.05(+1.50%) |
Jan 19, 2011 | 3.325 | 3.337 | 3.081 | 3.093 | 105,417 | -0.53(-14.61%) |
Jan 18, 2011 | 3.982 | 3.982 | 3.541 | 3.622 | 62,066 | -0.31(-7.98%) |
Jan 14, 2011 | 3.982 | 3.982 | 3.936 | 3.936 | 1,720 | -0.05(-1.17%) |
Jan 13, 2011 | 3.988 | 4.029 | 3.936 | 3.982 | 21,625 | -0.06(-1.44%) |
Jan 12, 2011 | 4.087 | 4.087 | 4.040 | 4.040 | 15,111 | -0.05(-1.14%) |
Jan 11, 2011 | 3.884 | 4.128 | 3.854 | 4.087 | 42,365 | +0.20(+5.08%) |
Jan 10, 2011 | 3.831 | 3.977 | 3.825 | 3.889 | 25,832 | +0.11(+2.92%) |
Jan 07, 2011 | 3.854 | 3.866 | 3.773 | 3.779 | 21,284 | -0.06(-1.51%) |
Jan 06, 2011 | 3.884 | 3.907 | 3.785 | 3.837 | 48,867 | +0.05(+1.38%) |
Jan 05, 2011 | 3.785 | 3.790 | 3.750 | 3.785 | 12,978 | +0.05(+1.24%) |
Jan 04, 2011 | 3.820 | 3.820 | 3.721 | 3.738 | 6,273 | -0.04(-1.08%) |