Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.233 | 3.249 | 3.233 | 3.245 | 468,008 | -0.00(-0.12%) |
Apr 28, 2011 | 3.241 | 3.249 | 3.233 | 3.249 | 597,355 | +0.01(+0.24%) |
Apr 27, 2011 | 3.241 | 3.253 | 3.221 | 3.241 | 874,322 | -0.01(-0.24%) |
Apr 26, 2011 | 3.221 | 3.249 | 3.221 | 3.249 | 713,538 | +0.02(+0.61%) |
Apr 25, 2011 | 3.233 | 3.237 | 3.221 | 3.229 | 515,253 | -0.02(-0.60%) |
Apr 21, 2011 | 3.217 | 3.249 | 3.210 | 3.249 | 621,659 | +0.03(+0.85%) |
Apr 20, 2011 | 3.221 | 3.233 | 3.206 | 3.221 | 860,462 | +0.00(+0.00%) |
Apr 19, 2011 | 3.194 | 3.221 | 3.194 | 3.221 | 412,887 | +0.02(+0.74%) |
Apr 18, 2011 | 3.202 | 3.210 | 3.182 | 3.198 | 570,438 | -0.00(-0.12%) |
Apr 15, 2011 | 3.221 | 3.229 | 3.198 | 3.202 | 739,355 | -0.04(-1.09%) |
Apr 14, 2011 | 3.198 | 3.237 | 3.190 | 3.237 | 493,183 | +0.02(+0.73%) |
Apr 13, 2011 | 3.206 | 3.213 | 3.194 | 3.213 | 362,429 | +0.01(+0.31%) |
Apr 12, 2011 | 3.200 | 3.211 | 3.176 | 3.204 | 530,068 | -0.01(-0.36%) |
Apr 11, 2011 | 3.211 | 3.223 | 3.200 | 3.215 | 651,385 | -0.01(-0.24%) |
Apr 08, 2011 | 3.223 | 3.227 | 3.208 | 3.223 | 468,228 | -0.01(-0.24%) |
Apr 07, 2011 | 3.219 | 3.235 | 3.219 | 3.231 | 507,591 | +0.00(+0.00%) |
Apr 06, 2011 | 3.204 | 3.231 | 3.204 | 3.231 | 779,697 | +0.02(+0.61%) |
Apr 05, 2011 | 3.200 | 3.215 | 3.192 | 3.211 | 610,138 | -0.00(-0.12%) |
Apr 04, 2011 | 3.208 | 3.219 | 3.200 | 3.215 | 574,301 | +0.01(+0.24%) |
Apr 01, 2011 | 3.282 | 3.282 | 3.208 | 3.208 | 523,777 | -0.02(-0.72%) |
Mar 31, 2011 | 3.196 | 3.231 | 3.196 | 3.231 | 623,538 | +0.03(+0.85%) |
Mar 30, 2011 | 3.208 | 3.217 | 3.200 | 3.204 | 547,913 | +0.00(+0.00%) |
Mar 29, 2011 | 3.219 | 3.219 | 3.200 | 3.204 | 555,980 | -0.02(-0.48%) |
Mar 28, 2011 | 3.208 | 3.219 | 3.196 | 3.219 | 664,157 | +0.00(+0.00%) |
Mar 25, 2011 | 3.188 | 3.231 | 3.188 | 3.219 | 675,587 | +0.04(+1.23%) |
Mar 24, 2011 | 3.211 | 3.219 | 3.180 | 3.180 | 637,887 | -0.03(-0.97%) |
Mar 23, 2011 | 3.208 | 3.211 | 3.188 | 3.211 | 549,373 | -0.01(-0.24%) |
Mar 22, 2011 | 3.196 | 3.219 | 3.192 | 3.219 | 431,522 | +0.01(+0.24%) |
Mar 21, 2011 | 3.199 | 3.211 | 3.188 | 3.211 | 582,332 | +0.02(+0.49%) |
Mar 18, 2011 | 3.157 | 3.196 | 3.153 | 3.196 | 494,593 | +0.04(+1.24%) |
Mar 17, 2011 | 3.153 | 3.161 | 3.137 | 3.157 | 455,522 | +0.02(+0.62%) |
Mar 16, 2011 | 3.184 | 3.184 | 3.137 | 3.137 | 506,655 | -0.05(-1.47%) |
Mar 15, 2011 | 3.169 | 3.192 | 3.165 | 3.184 | 715,383 | -0.01(-0.24%) |
Mar 14, 2011 | 3.165 | 3.208 | 3.161 | 3.192 | 515,197 | +0.01(+0.24%) |
Mar 11, 2011 | 3.133 | 3.200 | 3.133 | 3.184 | 415,641 | -0.00(-0.06%) |
Mar 10, 2011 | 3.178 | 3.198 | 3.167 | 3.186 | 667,473 | +0.01(+0.24%) |
Mar 09, 2011 | 3.190 | 3.198 | 3.174 | 3.178 | 457,643 | -0.01(-0.24%) |
Mar 08, 2011 | 3.163 | 3.194 | 3.163 | 3.186 | 556,126 | +0.03(+0.86%) |
Mar 07, 2011 | 3.171 | 3.186 | 3.140 | 3.159 | 758,159 | -0.02(-0.49%) |
Mar 04, 2011 | 3.202 | 3.202 | 3.159 | 3.174 | 1,152,341 | -0.03(-0.85%) |
Mar 03, 2011 | 3.159 | 3.202 | 3.147 | 3.202 | 2,148,722 | +0.06(+1.98%) |
Mar 02, 2011 | 3.163 | 3.198 | 3.140 | 3.140 | 1,746,762 | -0.02(-0.61%) |
Mar 01, 2011 | 3.171 | 3.171 | 3.147 | 3.159 | 1,051,910 | +0.01(+0.25%) |
Feb 28, 2011 | 3.128 | 3.151 | 3.120 | 3.151 | 607,610 | +0.02(+0.74%) |
Feb 25, 2011 | 3.101 | 3.132 | 3.101 | 3.128 | 507,303 | +0.03(+0.88%) |
Feb 24, 2011 | 3.105 | 3.112 | 3.093 | 3.101 | 683,226 | -0.01(-0.25%) |
Feb 23, 2011 | 3.093 | 3.112 | 3.085 | 3.109 | 950,566 | +0.01(+0.25%) |
Feb 22, 2011 | 3.124 | 3.124 | 3.089 | 3.101 | 1,034,624 | -0.02(-0.74%) |
Feb 18, 2011 | 3.116 | 3.132 | 3.109 | 3.124 | 639,083 | +0.01(+0.25%) |
Feb 17, 2011 | 3.124 | 3.132 | 3.116 | 3.116 | 611,105 | -0.02(-0.49%) |
Feb 16, 2011 | 3.120 | 3.143 | 3.116 | 3.132 | 779,691 | +0.01(+0.25%) |
Feb 15, 2011 | 3.128 | 3.132 | 3.124 | 3.124 | 603,244 | -0.02(-0.49%) |
Feb 14, 2011 | 3.136 | 3.151 | 3.128 | 3.140 | 729,557 | +0.00(+0.12%) |
Feb 11, 2011 | 3.143 | 3.147 | 3.134 | 3.136 | 568,268 | -0.01(-0.18%) |
Feb 10, 2011 | 3.130 | 3.142 | 3.118 | 3.142 | 555,492 | +0.01(+0.37%) |
Feb 09, 2011 | 3.115 | 3.134 | 3.107 | 3.130 | 734,656 | +0.00(+0.00%) |
Feb 08, 2011 | 3.115 | 3.130 | 3.111 | 3.130 | 749,792 | +0.01(+0.25%) |
Feb 07, 2011 | 3.103 | 3.126 | 3.103 | 3.122 | 479,284 | +0.01(+0.37%) |
Feb 04, 2011 | 3.107 | 3.111 | 3.099 | 3.111 | 773,514 | +0.01(+0.25%) |
Feb 03, 2011 | 3.084 | 3.107 | 3.080 | 3.103 | 935,948 | +0.02(+0.75%) |
Feb 02, 2011 | 3.091 | 3.091 | 3.076 | 3.080 | 707,681 | -0.01(-0.37%) |