Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.325 | 3.351 | 3.325 | 3.348 | 488,880 | +0.02(+0.49%) |
Apr 28, 2011 | 3.319 | 3.339 | 3.319 | 3.332 | 451,280 | +0.01(+0.20%) |
Apr 27, 2011 | 3.332 | 3.338 | 3.299 | 3.325 | 641,560 | +0.00(+0.10%) |
Apr 26, 2011 | 3.322 | 3.342 | 3.309 | 3.322 | 519,653 | +0.00(+0.10%) |
Apr 25, 2011 | 3.315 | 3.328 | 3.292 | 3.319 | 301,750 | +0.01(+0.20%) |
Apr 21, 2011 | 3.299 | 3.319 | 3.296 | 3.312 | 423,247 | +0.02(+0.70%) |
Apr 20, 2011 | 3.273 | 3.299 | 3.273 | 3.289 | 505,016 | +0.04(+1.21%) |
Apr 19, 2011 | 3.233 | 3.250 | 3.223 | 3.250 | 364,553 | +0.01(+0.41%) |
Apr 18, 2011 | 3.230 | 3.236 | 3.207 | 3.236 | 603,212 | -0.01(-0.20%) |
Apr 15, 2011 | 3.246 | 3.273 | 3.243 | 3.243 | 469,487 | -0.01(-0.20%) |
Apr 14, 2011 | 3.243 | 3.263 | 3.233 | 3.250 | 462,249 | -0.01(-0.40%) |
Apr 13, 2011 | 3.273 | 3.289 | 3.253 | 3.263 | 497,730 | -0.01(-0.40%) |
Apr 12, 2011 | 3.269 | 3.281 | 3.253 | 3.276 | 386,509 | +0.00(+0.00%) |
Apr 11, 2011 | 3.282 | 3.292 | 3.269 | 3.276 | 383,079 | -0.01(-0.20%) |
Apr 08, 2011 | 3.289 | 3.296 | 3.273 | 3.282 | 344,365 | +0.00(+0.00%) |
Apr 07, 2011 | 3.269 | 3.289 | 3.263 | 3.282 | 277,564 | +0.00(+0.00%) |
Apr 06, 2011 | 3.309 | 3.309 | 3.269 | 3.282 | 384,448 | -0.00(-0.10%) |
Apr 05, 2011 | 3.286 | 3.305 | 3.282 | 3.286 | 279,810 | -0.01(-0.30%) |
Apr 04, 2011 | 3.233 | 3.309 | 3.230 | 3.296 | 990,238 | +0.05(+1.62%) |
Apr 01, 2011 | 3.220 | 3.253 | 3.204 | 3.243 | 622,925 | +0.02(+0.61%) |
Mar 31, 2011 | 3.236 | 3.246 | 3.207 | 3.223 | 753,822 | -0.03(-0.81%) |
Mar 30, 2011 | 3.282 | 3.292 | 3.246 | 3.250 | 516,481 | -0.02(-0.60%) |
Mar 29, 2011 | 3.256 | 3.286 | 3.250 | 3.269 | 695,753 | +0.01(+0.40%) |
Mar 28, 2011 | 3.259 | 3.276 | 3.246 | 3.256 | 637,296 | +0.01(+0.30%) |
Mar 25, 2011 | 3.236 | 3.253 | 3.230 | 3.246 | 364,203 | +0.01(+0.41%) |
Mar 24, 2011 | 3.210 | 3.250 | 3.195 | 3.233 | 570,083 | +0.04(+1.13%) |
Mar 23, 2011 | 3.171 | 3.197 | 3.154 | 3.197 | 565,539 | +0.02(+0.52%) |
Mar 22, 2011 | 3.184 | 3.187 | 3.174 | 3.181 | 362,842 | -0.01(-0.31%) |
Mar 21, 2011 | 3.172 | 3.190 | 3.167 | 3.190 | 379,271 | +0.07(+2.21%) |
Mar 18, 2011 | 3.144 | 3.145 | 3.108 | 3.121 | 433,062 | +0.00(+0.00%) |
Mar 17, 2011 | 3.069 | 3.128 | 3.069 | 3.121 | 768,343 | +0.07(+2.37%) |
Mar 16, 2011 | 3.118 | 3.121 | 3.042 | 3.049 | 798,142 | -0.07(-2.11%) |
Mar 15, 2011 | 3.108 | 3.131 | 3.105 | 3.115 | 954,103 | -0.04(-1.25%) |
Mar 14, 2011 | 3.148 | 3.167 | 3.138 | 3.154 | 449,908 | -0.02(-0.52%) |
Mar 11, 2011 | 3.197 | 3.197 | 3.148 | 3.171 | 666,693 | -0.11(-3.31%) |
Mar 10, 2011 | 3.296 | 3.305 | 3.279 | 3.279 | 710,985 | -0.04(-1.09%) |
Mar 09, 2011 | 3.325 | 3.345 | 3.312 | 3.315 | 506,158 | -0.02(-0.69%) |
Mar 08, 2011 | 3.348 | 3.368 | 3.335 | 3.338 | 582,425 | -0.01(-0.29%) |
Mar 07, 2011 | 3.384 | 3.388 | 3.348 | 3.348 | 609,010 | -0.04(-1.16%) |
Mar 04, 2011 | 3.381 | 3.388 | 3.355 | 3.388 | 637,786 | +0.00(+0.10%) |
Mar 03, 2011 | 3.348 | 3.384 | 3.345 | 3.384 | 781,387 | +0.04(+1.08%) |
Mar 02, 2011 | 3.279 | 3.358 | 3.278 | 3.348 | 799,545 | +0.07(+2.00%) |
Mar 01, 2011 | 3.279 | 3.299 | 3.276 | 3.282 | 650,054 | -0.00(-0.10%) |
Feb 28, 2011 | 3.276 | 3.299 | 3.273 | 3.286 | 606,803 | +0.01(+0.40%) |
Feb 25, 2011 | 3.233 | 3.279 | 3.233 | 3.273 | 743,192 | +0.04(+1.22%) |
Feb 24, 2011 | 3.207 | 3.253 | 3.207 | 3.233 | 719,017 | +0.01(+0.44%) |
Feb 23, 2011 | 3.246 | 3.250 | 3.204 | 3.219 | 604,317 | -0.02(-0.74%) |
Feb 22, 2011 | 3.273 | 3.279 | 3.220 | 3.243 | 790,122 | -0.05(-1.50%) |
Feb 18, 2011 | 3.266 | 3.299 | 3.253 | 3.292 | 681,895 | +0.02(+0.70%) |
Feb 17, 2011 | 3.246 | 3.276 | 3.246 | 3.269 | 543,842 | +0.02(+0.50%) |
Feb 16, 2011 | 3.236 | 3.253 | 3.236 | 3.253 | 372,572 | +0.01(+0.30%) |
Feb 15, 2011 | 3.230 | 3.246 | 3.223 | 3.243 | 646,344 | -0.01(-0.30%) |
Feb 14, 2011 | 3.230 | 3.256 | 3.227 | 3.253 | 463,658 | +0.01(+0.20%) |
Feb 11, 2011 | 3.227 | 3.246 | 3.223 | 3.246 | 508,833 | +0.00(+0.00%) |
Feb 10, 2011 | 3.223 | 3.246 | 3.220 | 3.246 | 607,738 | -0.01(-0.20%) |
Feb 09, 2011 | 3.220 | 3.253 | 3.220 | 3.253 | 466,178 | +0.00(+0.00%) |
Feb 08, 2011 | 3.207 | 3.253 | 3.207 | 3.253 | 404,687 | +0.03(+0.96%) |
Feb 07, 2011 | 3.227 | 3.250 | 3.217 | 3.222 | 602,676 | -0.00(-0.14%) |
Feb 04, 2011 | 3.220 | 3.250 | 3.220 | 3.227 | 381,834 | -0.01(-0.41%) |
Feb 03, 2011 | 3.233 | 3.259 | 3.223 | 3.240 | 388,523 | +0.00(+0.00%) |
Feb 02, 2011 | 3.240 | 3.266 | 3.233 | 3.240 | 427,848 | -0.01(-0.30%) |