Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.362 | 3.374 | 3.358 | 3.374 | 1,762,451 | +0.01(+0.45%) |
Apr 28, 2011 | 3.350 | 3.359 | 3.347 | 3.359 | 1,347,365 | +0.01(+0.36%) |
Apr 27, 2011 | 3.347 | 3.368 | 3.338 | 3.347 | 1,438,657 | +0.01(+0.27%) |
Apr 26, 2011 | 3.332 | 3.344 | 3.320 | 3.338 | 1,627,840 | +0.02(+0.63%) |
Apr 25, 2011 | 3.335 | 3.335 | 3.303 | 3.317 | 2,004,254 | -0.02(-0.54%) |
Apr 21, 2011 | 3.326 | 3.338 | 3.317 | 3.335 | 1,519,799 | +0.03(+0.81%) |
Apr 20, 2011 | 3.297 | 3.314 | 3.294 | 3.309 | 1,577,285 | +0.04(+1.28%) |
Apr 19, 2011 | 3.255 | 3.267 | 3.243 | 3.267 | 1,187,348 | +0.01(+0.46%) |
Apr 18, 2011 | 3.255 | 3.258 | 3.234 | 3.252 | 1,393,181 | -0.03(-0.91%) |
Apr 15, 2011 | 3.279 | 3.291 | 3.273 | 3.282 | 1,168,190 | +0.00(+0.09%) |
Apr 14, 2011 | 3.270 | 3.285 | 3.258 | 3.279 | 1,146,424 | +0.00(+0.00%) |
Apr 13, 2011 | 3.291 | 3.296 | 3.267 | 3.279 | 1,041,933 | -0.01(-0.18%) |
Apr 12, 2011 | 3.291 | 3.294 | 3.267 | 3.285 | 2,497,938 | -0.02(-0.63%) |
Apr 11, 2011 | 3.326 | 3.332 | 3.297 | 3.306 | 1,829,589 | -0.01(-0.36%) |
Apr 08, 2011 | 3.329 | 3.341 | 3.306 | 3.317 | 1,463,415 | -0.01(-0.45%) |
Apr 07, 2011 | 3.326 | 3.338 | 3.297 | 3.332 | 1,642,138 | +0.00(+0.00%) |
Apr 06, 2011 | 3.329 | 3.338 | 3.326 | 3.332 | 1,953,355 | +0.01(+0.18%) |
Apr 05, 2011 | 3.300 | 3.329 | 3.294 | 3.326 | 1,964,590 | +0.02(+0.54%) |
Apr 04, 2011 | 3.297 | 3.314 | 3.291 | 3.309 | 2,030,168 | +0.01(+0.18%) |
Apr 01, 2011 | 3.300 | 3.309 | 3.289 | 3.303 | 2,421,278 | +0.01(+0.27%) |
Mar 31, 2011 | 3.291 | 3.294 | 3.273 | 3.294 | 1,770,981 | +0.01(+0.37%) |
Mar 30, 2011 | 3.300 | 3.300 | 3.273 | 3.282 | 1,473,639 | +0.01(+0.18%) |
Mar 29, 2011 | 3.267 | 3.276 | 3.246 | 3.276 | 1,644,804 | +0.02(+0.74%) |
Mar 28, 2011 | 3.273 | 3.279 | 3.252 | 3.252 | 1,673,076 | -0.01(-0.28%) |
Mar 25, 2011 | 3.267 | 3.276 | 3.243 | 3.261 | 1,465,045 | +0.01(+0.46%) |
Mar 24, 2011 | 3.231 | 3.255 | 3.231 | 3.246 | 2,108,585 | +0.01(+0.46%) |
Mar 23, 2011 | 3.228 | 3.243 | 3.213 | 3.231 | 1,299,127 | +0.00(+0.00%) |
Mar 22, 2011 | 3.225 | 3.243 | 3.213 | 3.231 | 1,129,628 | +0.00(+0.00%) |
Mar 21, 2011 | 3.241 | 3.243 | 3.225 | 3.231 | 973,042 | +0.03(+1.03%) |
Mar 18, 2011 | 3.189 | 3.222 | 3.183 | 3.198 | 791,887 | +0.02(+0.57%) |
Mar 17, 2011 | 3.180 | 3.204 | 3.162 | 3.180 | 1,149,911 | +0.03(+0.95%) |
Mar 16, 2011 | 3.213 | 3.216 | 3.135 | 3.150 | 1,903,029 | -0.09(-2.68%) |
Mar 15, 2011 | 3.168 | 3.237 | 3.165 | 3.237 | 3,391,304 | -0.00(-0.09%) |
Mar 14, 2011 | 3.237 | 3.246 | 3.201 | 3.240 | 1,770,687 | -0.01(-0.46%) |
Mar 11, 2011 | 3.261 | 3.273 | 3.246 | 3.255 | 1,774,391 | -0.01(-0.37%) |
Mar 10, 2011 | 3.291 | 3.294 | 3.261 | 3.267 | 1,693,339 | -0.04(-1.36%) |
Mar 09, 2011 | 3.300 | 3.317 | 3.288 | 3.312 | 2,482,177 | -0.00(-0.09%) |
Mar 08, 2011 | 3.285 | 3.314 | 3.285 | 3.314 | 1,938,966 | +0.01(+0.45%) |
Mar 07, 2011 | 3.309 | 3.320 | 3.285 | 3.300 | 1,977,569 | -0.01(-0.27%) |
Mar 04, 2011 | 3.300 | 3.312 | 3.294 | 3.309 | 2,126,330 | -0.00(-0.09%) |
Mar 03, 2011 | 3.309 | 3.329 | 3.303 | 3.312 | 2,223,123 | +0.01(+0.45%) |
Mar 02, 2011 | 3.270 | 3.306 | 3.261 | 3.297 | 2,396,021 | +0.01(+0.36%) |
Mar 01, 2011 | 3.309 | 3.313 | 3.279 | 3.285 | 2,682,065 | -0.01(-0.45%) |
Feb 28, 2011 | 3.317 | 3.326 | 3.294 | 3.300 | 1,903,657 | +0.01(+0.18%) |
Feb 25, 2011 | 3.252 | 3.294 | 3.252 | 3.294 | 1,304,598 | +0.04(+1.10%) |
Feb 24, 2011 | 3.249 | 3.264 | 3.234 | 3.258 | 1,718,054 | +0.00(+0.09%) |
Feb 23, 2011 | 3.294 | 3.312 | 3.240 | 3.255 | 2,232,014 | -0.04(-1.09%) |
Feb 22, 2011 | 3.329 | 3.335 | 3.273 | 3.291 | 2,047,920 | -0.07(-1.96%) |
Feb 18, 2011 | 3.350 | 3.362 | 3.344 | 3.356 | 1,793,759 | +0.00(+0.09%) |
Feb 17, 2011 | 3.359 | 3.371 | 3.344 | 3.353 | 1,612,374 | -0.01(-0.36%) |
Feb 16, 2011 | 3.371 | 3.380 | 3.353 | 3.365 | 2,293,527 | +0.01(+0.26%) |
Feb 15, 2011 | 3.365 | 3.373 | 3.357 | 3.357 | 2,629,958 | -0.01(-0.35%) |
Feb 14, 2011 | 3.345 | 3.368 | 3.333 | 3.368 | 1,748,873 | +0.02(+0.61%) |
Feb 11, 2011 | 3.327 | 3.354 | 3.319 | 3.348 | 1,216,845 | +0.01(+0.26%) |
Feb 10, 2011 | 3.336 | 3.365 | 3.330 | 3.339 | 1,806,178 | -0.02(-0.69%) |
Feb 09, 2011 | 3.354 | 3.365 | 3.343 | 3.362 | 1,679,289 | -0.01(-0.35%) |
Feb 08, 2011 | 3.351 | 3.374 | 3.348 | 3.374 | 1,192,879 | +0.02(+0.70%) |
Feb 07, 2011 | 3.359 | 3.365 | 3.348 | 3.351 | 1,209,485 | +0.00(+0.09%) |
Feb 04, 2011 | 3.362 | 3.365 | 3.342 | 3.348 | 1,030,320 | -0.02(-0.61%) |
Feb 03, 2011 | 3.330 | 3.371 | 3.330 | 3.368 | 1,231,519 | +0.01(+0.44%) |
Feb 02, 2011 | 3.342 | 3.371 | 3.335 | 3.354 | 1,790,189 | +0.01(+0.17%) |