Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.246 | 3.262 | 3.242 | 3.255 | 99,003 | +0.01(+0.17%) |
Mar 30, 2011 | 3.212 | 3.249 | 3.212 | 3.249 | 353,191 | +0.06(+1.88%) |
Mar 29, 2011 | 3.180 | 3.200 | 3.157 | 3.189 | 316,917 | -0.00(-0.06%) |
Mar 28, 2011 | 3.212 | 3.212 | 3.189 | 3.191 | 121,676 | -0.02(-0.53%) |
Mar 25, 2011 | 3.200 | 3.219 | 3.189 | 3.208 | 175,588 | +0.00(+0.12%) |
Mar 24, 2011 | 3.174 | 3.206 | 3.152 | 3.204 | 445,700 | +0.05(+1.73%) |
Mar 23, 2011 | 3.142 | 3.159 | 3.135 | 3.150 | 157,710 | -0.01(-0.38%) |
Mar 22, 2011 | 3.189 | 3.189 | 3.154 | 3.162 | 83,511 | -0.01(-0.28%) |
Mar 21, 2011 | 3.149 | 3.171 | 3.148 | 3.171 | 201,431 | +0.10(+3.38%) |
Mar 18, 2011 | 3.078 | 3.092 | 3.054 | 3.067 | 212,661 | +0.05(+1.55%) |
Mar 17, 2011 | 3.015 | 3.037 | 3.007 | 3.020 | 295,038 | +0.11(+3.74%) |
Mar 16, 2011 | 2.958 | 2.971 | 2.895 | 2.911 | 496,810 | -0.05(-1.71%) |
Mar 15, 2011 | 2.949 | 2.976 | 2.863 | 2.962 | 659,928 | -0.08(-2.71%) |
Mar 14, 2011 | 3.048 | 3.048 | 3.007 | 3.045 | 220,668 | -0.03(-1.10%) |
Mar 11, 2011 | 3.058 | 3.084 | 3.011 | 3.078 | 335,275 | -0.02(-0.61%) |
Mar 10, 2011 | 3.067 | 3.116 | 3.060 | 3.097 | 500,822 | -0.09(-2.77%) |
Mar 09, 2011 | 3.187 | 3.187 | 3.176 | 3.185 | 124,297 | -0.00(-0.06%) |
Mar 08, 2011 | 3.170 | 3.193 | 3.170 | 3.187 | 373,531 | +0.00(+0.00%) |
Mar 07, 2011 | 3.208 | 3.227 | 3.178 | 3.187 | 257,475 | +0.00(+0.00%) |
Mar 04, 2011 | 3.219 | 3.219 | 3.167 | 3.187 | 204,633 | -0.02(-0.64%) |
Mar 03, 2011 | 3.199 | 3.210 | 3.180 | 3.208 | 229,773 | +0.02(+0.71%) |
Mar 02, 2011 | 3.148 | 3.189 | 3.148 | 3.185 | 496,501 | +0.05(+1.43%) |
Mar 01, 2011 | 3.172 | 3.172 | 3.126 | 3.140 | 128,271 | -0.02(-0.59%) |
Feb 28, 2011 | 3.124 | 3.159 | 3.122 | 3.159 | 250,080 | +0.08(+2.50%) |
Feb 25, 2011 | 3.082 | 3.105 | 3.075 | 3.082 | 295,096 | +0.01(+0.37%) |
Feb 24, 2011 | 3.082 | 3.085 | 3.045 | 3.071 | 318,782 | -0.03(-0.91%) |
Feb 23, 2011 | 3.114 | 3.146 | 3.078 | 3.099 | 227,365 | -0.01(-0.36%) |
Feb 22, 2011 | 3.133 | 3.137 | 3.086 | 3.110 | 453,254 | -0.06(-1.84%) |
Feb 18, 2011 | 3.178 | 3.184 | 3.146 | 3.169 | 392,784 | -0.02(-0.76%) |
Feb 17, 2011 | 3.185 | 3.195 | 3.170 | 3.193 | 224,776 | -0.00(-0.06%) |
Feb 16, 2011 | 3.165 | 3.195 | 3.154 | 3.195 | 213,828 | +0.03(+0.89%) |
Feb 15, 2011 | 3.172 | 3.182 | 3.157 | 3.167 | 109,652 | +0.01(+0.18%) |
Feb 14, 2011 | 3.161 | 3.189 | 3.148 | 3.161 | 182,738 | -0.02(-0.47%) |
Feb 11, 2011 | 3.146 | 3.178 | 3.146 | 3.176 | 133,891 | +0.01(+0.42%) |
Feb 10, 2011 | 3.146 | 3.176 | 3.139 | 3.163 | 131,377 | -0.01(-0.30%) |
Feb 09, 2011 | 3.170 | 3.202 | 3.157 | 3.172 | 390,557 | -0.02(-0.59%) |
Feb 08, 2011 | 3.180 | 3.199 | 3.172 | 3.191 | 170,703 | +0.02(+0.77%) |
Feb 07, 2011 | 3.144 | 3.178 | 3.139 | 3.167 | 220,807 | +0.02(+0.72%) |
Feb 04, 2011 | 3.159 | 3.159 | 3.122 | 3.144 | 175,093 | -0.01(-0.30%) |
Feb 03, 2011 | 3.135 | 3.157 | 3.123 | 3.154 | 154,258 | +0.01(+0.24%) |
Feb 02, 2011 | 3.137 | 3.155 | 3.131 | 3.146 | 290,312 | -0.02(-0.65%) |
Feb 01, 2011 | 3.137 | 3.167 | 3.078 | 3.167 | 200,073 | +0.05(+1.50%) |
Jan 31, 2011 | 3.124 | 3.133 | 3.110 | 3.120 | 235,713 | +0.00(+0.00%) |
Jan 28, 2011 | 3.167 | 3.184 | 3.114 | 3.120 | 648,480 | -0.02(-0.72%) |
Jan 27, 2011 | 3.116 | 3.146 | 3.116 | 3.142 | 493,545 | +0.05(+1.45%) |
Jan 26, 2011 | 3.078 | 3.097 | 3.065 | 3.097 | 685,403 | +0.08(+2.74%) |
Jan 25, 2011 | 3.024 | 3.047 | 3.007 | 3.015 | 167,501 | -0.02(-0.56%) |
Jan 24, 2011 | 3.047 | 3.047 | 3.022 | 3.032 | 165,211 | +0.01(+0.25%) |
Jan 21, 2011 | 3.054 | 3.056 | 3.024 | 3.024 | 594,295 | -0.01(-0.43%) |
Jan 20, 2011 | 3.047 | 3.048 | 3.018 | 3.037 | 612,238 | +0.00(+0.00%) |
Jan 19, 2011 | 3.050 | 3.050 | 3.030 | 3.037 | 155,419 | -0.02(-0.55%) |
Jan 18, 2011 | 3.018 | 3.054 | 3.018 | 3.054 | 92,253 | +0.03(+1.06%) |
Jan 14, 2011 | 2.986 | 3.022 | 2.986 | 3.022 | 91,960 | +0.02(+0.69%) |
Jan 13, 2011 | 2.986 | 3.009 | 2.986 | 3.002 | 128,484 | +0.04(+1.20%) |
Jan 12, 2011 | 2.949 | 2.975 | 2.949 | 2.966 | 188,022 | +0.06(+1.94%) |
Jan 11, 2011 | 2.932 | 2.932 | 2.896 | 2.910 | 207,707 | -0.00(-0.06%) |
Jan 10, 2011 | 2.926 | 2.930 | 2.900 | 2.911 | 315,990 | -0.05(-1.65%) |
Jan 07, 2011 | 2.966 | 2.977 | 2.945 | 2.960 | 256,425 | -0.02(-0.50%) |
Jan 06, 2011 | 2.998 | 2.998 | 2.958 | 2.975 | 236,032 | -0.01(-0.25%) |
Jan 05, 2011 | 2.968 | 2.989 | 2.962 | 2.983 | 140,636 | -0.04(-1.18%) |
Jan 04, 2011 | 3.002 | 3.024 | 3.000 | 3.018 | 276,813 | +0.02(+0.75%) |