Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.717 | 3.831 | 3.697 | 3.717 | 13,375 | +0.01(+0.18%) |
Mar 30, 2011 | 3.710 | 3.714 | 3.710 | 3.710 | 7,194 | -0.05(-1.31%) |
Mar 29, 2011 | 3.694 | 3.776 | 3.645 | 3.759 | 7,908 | +0.05(+1.41%) |
Mar 28, 2011 | 3.831 | 3.831 | 3.625 | 3.707 | 27,690 | -0.09(-2.50%) |
Mar 25, 2011 | 3.743 | 3.831 | 3.648 | 3.802 | 6,571 | +0.02(+0.52%) |
Mar 23, 2011 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.668 | 3.668 | 3.668 | 3.668 | 4,122 | -0.01(-0.27%) |
Mar 21, 2011 | 3.625 | 3.845 | 3.625 | 3.678 | 12,165 | +0.04(+1.08%) |
Mar 18, 2011 | 3.651 | 3.681 | 3.638 | 3.638 | 3,572 | +0.02(+0.54%) |
Mar 17, 2011 | 3.671 | 3.671 | 3.619 | 3.619 | 3,969 | -0.14(-3.83%) |
Mar 16, 2011 | 3.763 | 3.763 | 3.759 | 3.763 | 3,359 | +0.08(+2.13%) |
Mar 15, 2011 | 3.607 | 3.684 | 3.607 | 3.684 | 3,511 | +0.08(+2.09%) |
Mar 14, 2011 | 3.609 | 3.609 | 3.609 | 3.609 | 610 | -0.08(-2.22%) |
Mar 11, 2011 | 3.668 | 3.691 | 3.668 | 3.691 | 2,290 | +0.01(+0.18%) |
Mar 10, 2011 | 3.681 | 3.684 | 3.681 | 3.684 | 3,557 | +0.00(+0.00%) |
Mar 09, 2011 | 3.694 | 3.761 | 3.651 | 3.684 | 24,426 | +0.01(+0.22%) |
Mar 08, 2011 | 3.687 | 3.694 | 3.664 | 3.676 | 7,078 | -0.01(-0.22%) |
Mar 07, 2011 | 3.684 | 3.758 | 3.678 | 3.684 | 8,864 | -0.05(-1.32%) |
Mar 04, 2011 | 3.756 | 3.756 | 3.733 | 3.733 | 2,045 | +0.02(+0.44%) |
Mar 03, 2011 | 3.717 | 3.717 | 3.717 | 3.717 | 4,275 | -0.04(-1.13%) |
Mar 02, 2011 | 3.700 | 3.766 | 3.700 | 3.759 | 1,633 | +0.11(+2.96%) |
Mar 01, 2011 | 3.753 | 3.753 | 3.602 | 3.651 | 12,214 | +0.05(+1.36%) |
Feb 28, 2011 | 3.684 | 3.684 | 3.602 | 3.602 | 11,964 | -0.04(-1.08%) |
Feb 25, 2011 | 3.602 | 3.642 | 3.602 | 3.642 | 1,221 | -0.01(-0.18%) |
Feb 24, 2011 | 3.599 | 3.648 | 3.599 | 3.648 | 6,834 | +0.08(+2.20%) |
Feb 23, 2011 | 3.556 | 3.589 | 3.556 | 3.569 | 7,710 | +0.00(+0.00%) |
Feb 22, 2011 | 3.612 | 3.613 | 3.556 | 3.569 | 5,954 | +0.01(+0.37%) |
Feb 18, 2011 | 3.556 | 3.556 | 3.556 | 3.556 | 916 | +0.00(+0.00%) |
Feb 17, 2011 | 3.602 | 3.602 | 3.556 | 3.556 | 4,580 | +0.00(+0.00%) |
Feb 16, 2011 | 3.615 | 3.615 | 3.556 | 3.556 | 3,581 | -0.06(-1.63%) |
Feb 15, 2011 | 3.615 | 3.615 | 3.615 | 3.615 | 1,435 | +0.00(+0.00%) |
Feb 14, 2011 | 3.556 | 3.615 | 3.556 | 3.615 | 934 | +0.06(+1.61%) |
Feb 11, 2011 | 3.493 | 3.577 | 3.493 | 3.558 | 10,421 | +0.03(+0.92%) |
Feb 10, 2011 | 3.526 | 3.590 | 3.493 | 3.526 | 9,985 | -0.07(-1.89%) |
Feb 09, 2011 | 3.704 | 3.704 | 3.594 | 3.594 | 2,967 | -0.07(-1.94%) |
Feb 08, 2011 | 3.561 | 3.704 | 3.561 | 3.665 | 6,377 | +0.07(+2.07%) |
Feb 07, 2011 | 3.590 | 3.590 | 3.590 | 3.590 | 309 | -0.05(-1.25%) |
Feb 04, 2011 | 3.568 | 3.697 | 3.564 | 3.636 | 3,144 | +0.08(+2.27%) |
Feb 03, 2011 | 3.797 | 3.797 | 3.526 | 3.555 | 32,647 | +0.14(+3.97%) |
Feb 02, 2011 | 3.403 | 3.419 | 3.396 | 3.419 | 2,164 | +0.00(+0.09%) |
Feb 01, 2011 | 3.548 | 3.552 | 3.416 | 3.416 | 4,096 | -0.14(-3.82%) |
Jan 31, 2011 | 3.403 | 3.551 | 3.403 | 3.551 | 618 | +0.09(+2.61%) |
Jan 27, 2011 | 3.455 | 3.461 | 3.461 | 3.461 | 1,236 | -0.06(-1.83%) |
Jan 26, 2011 | 3.558 | 3.558 | 3.526 | 3.526 | 1,236 | -0.08(-2.33%) |
Jan 25, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 309 | +0.01(+0.18%) |
Jan 24, 2011 | 3.396 | 3.603 | 3.396 | 3.603 | 2,473 | +0.15(+4.40%) |
Jan 20, 2011 | 3.619 | 3.451 | 3.451 | 3.451 | 43,282 | -0.14(-3.96%) |
Jan 19, 2011 | 3.704 | 3.704 | 3.558 | 3.594 | 21,792 | +0.04(+1.00%) |
Jan 18, 2011 | 3.558 | 3.558 | 3.542 | 3.558 | 11,009 | +0.00(+0.00%) |
Jan 13, 2011 | 3.555 | 3.558 | 3.558 | 3.558 | 12,366 | +0.00(+0.09%) |
Jan 12, 2011 | 3.497 | 3.555 | 3.497 | 3.555 | 7,660 | +0.05(+1.43%) |
Jan 11, 2011 | 3.558 | 3.558 | 3.493 | 3.505 | 10,282 | -0.03(-0.78%) |
Jan 10, 2011 | 3.526 | 3.558 | 3.514 | 3.532 | 9,707 | -0.01(-0.18%) |
Jan 07, 2011 | 3.477 | 3.558 | 3.435 | 3.539 | 6,059 | -0.02(-0.55%) |
Jan 06, 2011 | 3.552 | 3.558 | 3.552 | 3.558 | 2,782 | +0.06(+1.76%) |
Jan 05, 2011 | 3.429 | 3.558 | 3.429 | 3.497 | 22,445 | +0.06(+1.69%) |
Jan 04, 2011 | 3.597 | 3.600 | 3.419 | 3.438 | 7,883 | -0.13(-3.71%) |