Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.842 | 3.852 | 3.808 | 3.820 | 1,960,827 | -0.01(-0.18%) |
Mar 30, 2011 | 3.864 | 3.868 | 3.818 | 3.827 | 1,287,977 | +0.01(+0.18%) |
Mar 29, 2011 | 3.863 | 3.878 | 3.789 | 3.820 | 1,330,145 | -0.04(-1.07%) |
Mar 28, 2011 | 3.887 | 3.906 | 3.854 | 3.861 | 870,060 | +0.00(+0.00%) |
Mar 25, 2011 | 3.902 | 3.906 | 3.854 | 3.861 | 918,150 | -0.02(-0.58%) |
Mar 24, 2011 | 3.895 | 3.919 | 3.849 | 3.883 | 1,297,628 | +0.02(+0.40%) |
Mar 23, 2011 | 3.851 | 3.883 | 3.821 | 3.868 | 1,278,937 | +0.02(+0.58%) |
Mar 22, 2011 | 3.837 | 3.858 | 3.825 | 3.846 | 901,095 | +0.02(+0.63%) |
Mar 21, 2011 | 3.825 | 3.846 | 3.811 | 3.821 | 1,113,424 | +0.01(+0.27%) |
Mar 18, 2011 | 3.818 | 3.868 | 3.785 | 3.811 | 968,422 | +0.01(+0.32%) |
Mar 17, 2011 | 3.799 | 3.806 | 3.753 | 3.799 | 1,661,259 | +0.03(+0.68%) |
Mar 16, 2011 | 3.789 | 3.791 | 3.710 | 3.773 | 1,476,898 | -0.01(-0.14%) |
Mar 15, 2011 | 3.717 | 3.813 | 3.713 | 3.779 | 1,959,111 | -0.01(-0.27%) |
Mar 14, 2011 | 3.851 | 3.852 | 3.741 | 3.789 | 1,579,855 | -0.04(-0.99%) |
Mar 11, 2011 | 3.823 | 3.854 | 3.784 | 3.827 | 2,332,859 | +0.02(+0.54%) |
Mar 10, 2011 | 3.911 | 3.911 | 3.801 | 3.806 | 1,490,161 | -0.11(-2.81%) |
Mar 09, 2011 | 3.981 | 3.981 | 3.909 | 3.916 | 1,118,956 | -0.01(-0.26%) |
Mar 08, 2011 | 3.892 | 3.961 | 3.877 | 3.926 | 1,115,437 | +0.03(+0.88%) |
Mar 07, 2011 | 3.971 | 3.974 | 3.863 | 3.892 | 1,549,821 | -0.07(-1.65%) |
Mar 04, 2011 | 3.995 | 3.997 | 3.945 | 3.957 | 1,141,061 | +0.01(+0.13%) |
Mar 03, 2011 | 3.971 | 3.976 | 3.930 | 3.952 | 1,577,709 | -0.00(-0.04%) |
Mar 02, 2011 | 3.918 | 3.980 | 3.909 | 3.954 | 3,272,416 | +0.04(+0.97%) |
Mar 01, 2011 | 3.901 | 3.945 | 3.890 | 3.916 | 1,455,125 | +0.03(+0.89%) |
Feb 28, 2011 | 3.909 | 3.952 | 3.875 | 3.882 | 1,816,715 | -0.01(-0.31%) |
Feb 25, 2011 | 3.887 | 3.909 | 3.868 | 3.894 | 987,478 | +0.04(+1.12%) |
Feb 24, 2011 | 3.875 | 3.902 | 3.847 | 3.851 | 1,266,064 | +0.02(+0.49%) |
Feb 23, 2011 | 3.908 | 3.917 | 3.776 | 3.832 | 3,004,113 | -0.09(-2.21%) |
Feb 22, 2011 | 3.993 | 3.993 | 3.893 | 3.918 | 1,861,910 | -0.07(-1.87%) |
Feb 18, 2011 | 3.988 | 4.034 | 3.976 | 3.993 | 1,281,301 | +0.03(+0.64%) |
Feb 17, 2011 | 3.979 | 3.983 | 3.941 | 3.967 | 1,618,040 | +0.00(+0.04%) |
Feb 16, 2011 | 3.937 | 4.013 | 3.937 | 3.966 | 2,585,881 | +0.04(+1.04%) |
Feb 15, 2011 | 3.935 | 3.935 | 3.891 | 3.925 | 2,141,427 | +0.01(+0.26%) |
Feb 14, 2011 | 3.871 | 3.917 | 3.834 | 3.915 | 2,814,900 | +0.08(+2.03%) |
Feb 11, 2011 | 3.847 | 3.861 | 3.835 | 3.837 | 888,731 | -0.02(-0.53%) |
Feb 10, 2011 | 3.866 | 3.884 | 3.840 | 3.857 | 802,095 | -0.02(-0.39%) |
Feb 09, 2011 | 3.856 | 3.879 | 3.850 | 3.873 | 1,027,457 | +0.02(+0.57%) |
Feb 08, 2011 | 3.878 | 3.883 | 3.839 | 3.850 | 927,487 | -0.01(-0.35%) |
Feb 07, 2011 | 3.881 | 3.900 | 3.862 | 3.864 | 1,358,959 | +0.05(+1.29%) |
Feb 04, 2011 | 3.795 | 3.854 | 3.769 | 3.815 | 1,953,877 | +0.09(+2.32%) |
Feb 03, 2011 | 3.727 | 3.742 | 3.700 | 3.728 | 780,527 | +0.01(+0.14%) |
Feb 02, 2011 | 3.720 | 3.747 | 3.706 | 3.723 | 1,083,022 | +0.01(+0.27%) |
Feb 01, 2011 | 3.691 | 3.730 | 3.671 | 3.713 | 1,369,894 | +0.03(+0.83%) |
Jan 31, 2011 | 3.684 | 3.713 | 3.671 | 3.683 | 518,420 | +0.02(+0.60%) |
Jan 28, 2011 | 3.705 | 3.705 | 3.645 | 3.661 | 587,863 | -0.04(-0.96%) |
Jan 27, 2011 | 3.696 | 3.708 | 3.672 | 3.696 | 678,627 | +0.01(+0.32%) |
Jan 26, 2011 | 3.654 | 3.706 | 3.654 | 3.684 | 1,067,882 | +0.04(+1.12%) |
Jan 25, 2011 | 3.678 | 3.689 | 3.630 | 3.644 | 1,038,492 | -0.05(-1.33%) |
Jan 24, 2011 | 3.671 | 3.710 | 3.649 | 3.693 | 1,324,026 | +0.02(+0.41%) |
Jan 21, 2011 | 3.608 | 3.678 | 3.606 | 3.678 | 698,739 | +0.08(+2.21%) |
Jan 20, 2011 | 3.627 | 3.652 | 3.581 | 3.598 | 700,367 | -0.04(-1.03%) |
Jan 19, 2011 | 3.667 | 3.674 | 3.622 | 3.635 | 925,694 | -0.01(-0.23%) |
Jan 18, 2011 | 3.752 | 3.754 | 3.627 | 3.644 | 2,723,906 | -0.03(-0.92%) |
Jan 14, 2011 | 3.645 | 3.693 | 3.628 | 3.678 | 1,593,835 | -0.02(-0.41%) |
Jan 13, 2011 | 3.679 | 3.700 | 3.649 | 3.693 | 1,385,943 | +0.01(+0.18%) |
Jan 12, 2011 | 3.710 | 3.710 | 3.676 | 3.686 | 715,377 | +0.01(+0.14%) |
Jan 11, 2011 | 3.711 | 3.711 | 3.681 | 3.681 | 1,224,356 | -0.02(-0.64%) |
Jan 10, 2011 | 3.703 | 3.730 | 3.683 | 3.705 | 778,026 | -0.01(-0.18%) |
Jan 07, 2011 | 3.657 | 3.730 | 3.655 | 3.711 | 979,289 | +0.08(+2.10%) |
Jan 06, 2011 | 3.642 | 3.664 | 3.627 | 3.635 | 551,638 | -0.01(-0.19%) |
Jan 05, 2011 | 3.572 | 3.674 | 3.569 | 3.642 | 890,913 | +0.06(+1.70%) |
Jan 04, 2011 | 3.578 | 3.611 | 3.527 | 3.581 | 1,427,346 | +0.01(+0.19%) |