Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.378 | 3.378 | 3.313 | 3.337 | 450,461 | -0.04(-1.13%) |
Apr 28, 2011 | 3.363 | 3.375 | 3.335 | 3.375 | 74,708 | +0.01(+0.26%) |
Apr 27, 2011 | 3.369 | 3.378 | 3.343 | 3.366 | 98,412 | +0.01(+0.26%) |
Apr 26, 2011 | 3.340 | 3.378 | 3.340 | 3.357 | 180,327 | +0.02(+0.62%) |
Apr 25, 2011 | 3.345 | 3.375 | 3.305 | 3.337 | 275,083 | -0.01(-0.44%) |
Apr 21, 2011 | 3.404 | 3.404 | 3.334 | 3.352 | 151,724 | -0.04(-1.08%) |
Apr 20, 2011 | 3.396 | 3.410 | 3.313 | 3.388 | 472,044 | +0.05(+1.54%) |
Apr 19, 2011 | 3.349 | 3.381 | 3.308 | 3.337 | 191,309 | +0.01(+0.35%) |
Apr 18, 2011 | 3.328 | 3.372 | 3.308 | 3.325 | 246,031 | -0.05(-1.39%) |
Apr 15, 2011 | 3.337 | 3.384 | 3.311 | 3.372 | 456,768 | +0.03(+0.87%) |
Apr 14, 2011 | 3.305 | 3.363 | 3.305 | 3.343 | 83,795 | +0.01(+0.44%) |
Apr 13, 2011 | 3.334 | 3.360 | 3.292 | 3.328 | 211,565 | +0.02(+0.62%) |
Apr 12, 2011 | 3.276 | 3.340 | 3.276 | 3.308 | 380,676 | +0.03(+0.98%) |
Apr 11, 2011 | 3.375 | 3.389 | 3.273 | 3.276 | 196,867 | -0.08(-2.35%) |
Apr 08, 2011 | 3.354 | 3.386 | 3.299 | 3.354 | 355,017 | +0.02(+0.61%) |
Apr 07, 2011 | 3.398 | 3.398 | 3.319 | 3.334 | 143,458 | -0.05(-1.47%) |
Apr 06, 2011 | 3.386 | 3.404 | 3.357 | 3.384 | 187,170 | +0.01(+0.26%) |
Apr 05, 2011 | 3.378 | 3.386 | 3.346 | 3.375 | 142,013 | +0.00(+0.00%) |
Apr 04, 2011 | 3.334 | 3.386 | 3.290 | 3.375 | 424,706 | +0.06(+1.94%) |
Apr 01, 2011 | 3.328 | 3.343 | 3.273 | 3.311 | 568,004 | +0.01(+0.27%) |
Mar 31, 2011 | 3.331 | 3.340 | 3.284 | 3.302 | 679,942 | -0.03(-0.79%) |
Mar 30, 2011 | 3.331 | 3.331 | 3.287 | 3.328 | 522,076 | +0.02(+0.62%) |
Mar 29, 2011 | 3.276 | 3.325 | 3.211 | 3.308 | 599,816 | +0.02(+0.71%) |
Mar 28, 2011 | 3.313 | 3.328 | 3.270 | 3.284 | 270,263 | -0.01(-0.44%) |
Mar 25, 2011 | 3.311 | 3.316 | 3.276 | 3.299 | 166,744 | -0.02(-0.53%) |
Mar 24, 2011 | 3.284 | 3.319 | 3.255 | 3.316 | 347,378 | +0.04(+1.16%) |
Mar 23, 2011 | 3.243 | 3.281 | 3.232 | 3.278 | 187,296 | +0.02(+0.72%) |
Mar 22, 2011 | 3.276 | 3.276 | 3.211 | 3.255 | 174,002 | -0.02(-0.62%) |
Mar 21, 2011 | 3.197 | 3.284 | 3.191 | 3.276 | 208,647 | +0.01(+0.36%) |
Mar 18, 2011 | 3.261 | 3.278 | 3.223 | 3.264 | 321,270 | +0.03(+0.81%) |
Mar 17, 2011 | 3.203 | 3.270 | 3.179 | 3.238 | 296,439 | +0.05(+1.65%) |
Mar 16, 2011 | 3.197 | 3.240 | 3.179 | 3.185 | 457,037 | -0.01(-0.27%) |
Mar 15, 2011 | 3.191 | 3.229 | 3.179 | 3.194 | 275,796 | -0.04(-1.26%) |
Mar 14, 2011 | 3.226 | 3.252 | 3.203 | 3.234 | 175,977 | -0.03(-0.89%) |
Mar 11, 2011 | 3.220 | 3.298 | 3.220 | 3.263 | 257,228 | +0.02(+0.72%) |
Mar 10, 2011 | 3.281 | 3.298 | 3.220 | 3.240 | 271,352 | -0.07(-2.02%) |
Mar 09, 2011 | 3.316 | 3.336 | 3.289 | 3.307 | 161,674 | +0.00(+0.00%) |
Mar 08, 2011 | 3.246 | 3.313 | 3.246 | 3.307 | 308,232 | +0.06(+1.88%) |
Mar 07, 2011 | 3.336 | 3.336 | 3.246 | 3.246 | 263,809 | -0.06(-1.67%) |
Mar 04, 2011 | 3.336 | 3.336 | 3.263 | 3.301 | 251,678 | -0.03(-0.78%) |
Mar 03, 2011 | 3.333 | 3.333 | 3.313 | 3.327 | 301,278 | +0.03(+0.97%) |
Mar 02, 2011 | 3.295 | 3.336 | 3.287 | 3.295 | 319,349 | +0.00(+0.09%) |
Mar 01, 2011 | 3.327 | 3.336 | 3.281 | 3.292 | 238,095 | -0.01(-0.35%) |
Feb 28, 2011 | 3.333 | 3.371 | 3.249 | 3.304 | 727,438 | -0.02(-0.52%) |
Feb 25, 2011 | 3.292 | 3.342 | 3.255 | 3.321 | 307,770 | +0.03(+0.97%) |
Feb 24, 2011 | 3.243 | 3.313 | 3.240 | 3.289 | 242,404 | +0.06(+1.89%) |
Feb 23, 2011 | 3.318 | 3.368 | 3.202 | 3.229 | 430,682 | -0.07(-2.02%) |
Feb 22, 2011 | 3.359 | 3.379 | 3.287 | 3.295 | 362,766 | -0.08(-2.49%) |
Feb 18, 2011 | 3.345 | 3.388 | 3.324 | 3.379 | 309,755 | +0.05(+1.39%) |
Feb 17, 2011 | 3.310 | 3.336 | 3.284 | 3.333 | 327,175 | +0.03(+0.79%) |
Feb 16, 2011 | 3.336 | 3.350 | 3.287 | 3.307 | 531,769 | -0.01(-0.44%) |
Feb 15, 2011 | 3.290 | 3.359 | 3.287 | 3.321 | 456,196 | +0.01(+0.26%) |
Feb 14, 2011 | 3.281 | 3.347 | 3.272 | 3.313 | 523,602 | +0.02(+0.70%) |
Feb 11, 2011 | 3.200 | 3.310 | 3.200 | 3.290 | 391,798 | +0.09(+2.70%) |
Feb 10, 2011 | 3.122 | 3.249 | 3.117 | 3.203 | 307,102 | +0.05(+1.65%) |
Feb 09, 2011 | 3.258 | 3.258 | 3.134 | 3.151 | 779,434 | -0.11(-3.27%) |
Feb 08, 2011 | 3.171 | 3.261 | 3.154 | 3.258 | 465,547 | +0.09(+2.82%) |
Feb 07, 2011 | 3.125 | 3.200 | 3.114 | 3.169 | 368,299 | +0.05(+1.76%) |
Feb 04, 2011 | 3.160 | 3.206 | 3.107 | 3.114 | 401,319 | -0.05(-1.73%) |
Feb 03, 2011 | 3.174 | 3.229 | 3.131 | 3.169 | 362,261 | +0.00(+0.00%) |
Feb 02, 2011 | 3.171 | 3.226 | 3.163 | 3.169 | 155,275 | -0.01(-0.27%) |