Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.488 | 3.529 | 3.488 | 3.516 | 113,314 | +0.03(+0.86%) |
Apr 28, 2011 | 3.480 | 3.488 | 3.471 | 3.486 | 176,931 | +0.01(+0.22%) |
Apr 27, 2011 | 3.465 | 3.484 | 3.450 | 3.478 | 304,085 | +0.04(+1.15%) |
Apr 26, 2011 | 3.424 | 3.441 | 3.407 | 3.439 | 137,494 | +0.03(+0.83%) |
Apr 25, 2011 | 3.394 | 3.422 | 3.392 | 3.411 | 302,497 | +0.03(+0.89%) |
Apr 21, 2011 | 3.358 | 3.383 | 3.358 | 3.381 | 71,330 | +0.04(+1.24%) |
Apr 20, 2011 | 3.293 | 3.342 | 3.293 | 3.339 | 120,180 | +0.10(+3.19%) |
Apr 19, 2011 | 3.231 | 3.240 | 3.217 | 3.236 | 54,853 | +0.02(+0.76%) |
Apr 18, 2011 | 3.276 | 3.276 | 3.174 | 3.212 | 232,610 | -0.12(-3.49%) |
Apr 15, 2011 | 3.345 | 3.345 | 3.313 | 3.328 | 88,281 | -0.02(-0.51%) |
Apr 14, 2011 | 3.330 | 3.345 | 3.305 | 3.345 | 92,223 | -0.01(-0.22%) |
Apr 13, 2011 | 3.360 | 3.368 | 3.330 | 3.352 | 392,841 | +0.04(+1.24%) |
Apr 12, 2011 | 3.349 | 3.349 | 3.291 | 3.311 | 90,545 | -0.06(-1.67%) |
Apr 11, 2011 | 3.368 | 3.373 | 3.360 | 3.368 | 129,157 | -0.01(-0.28%) |
Apr 08, 2011 | 3.375 | 3.385 | 3.368 | 3.377 | 171,215 | +0.02(+0.71%) |
Apr 07, 2011 | 3.368 | 3.368 | 3.343 | 3.353 | 112,594 | -0.01(-0.31%) |
Apr 06, 2011 | 3.353 | 3.370 | 3.353 | 3.364 | 267,439 | +0.03(+0.84%) |
Apr 05, 2011 | 3.308 | 3.338 | 3.298 | 3.336 | 314,425 | +0.02(+0.51%) |
Apr 04, 2011 | 3.330 | 3.334 | 3.315 | 3.319 | 178,369 | +0.01(+0.28%) |
Apr 01, 2011 | 3.274 | 3.313 | 3.268 | 3.309 | 378,676 | +0.05(+1.67%) |
Mar 31, 2011 | 3.246 | 3.263 | 3.242 | 3.255 | 99,000 | +0.01(+0.17%) |
Mar 30, 2011 | 3.212 | 3.249 | 3.212 | 3.249 | 353,180 | +0.06(+1.88%) |
Mar 29, 2011 | 3.180 | 3.201 | 3.157 | 3.189 | 316,907 | -0.00(-0.06%) |
Mar 28, 2011 | 3.212 | 3.212 | 3.189 | 3.191 | 121,672 | -0.02(-0.53%) |
Mar 25, 2011 | 3.200 | 3.219 | 3.189 | 3.208 | 175,583 | +0.00(+0.12%) |
Mar 24, 2011 | 3.174 | 3.206 | 3.152 | 3.204 | 445,686 | +0.05(+1.73%) |
Mar 23, 2011 | 3.142 | 3.159 | 3.135 | 3.150 | 157,705 | -0.01(-0.38%) |
Mar 22, 2011 | 3.189 | 3.189 | 3.154 | 3.162 | 83,508 | -0.01(-0.28%) |
Mar 21, 2011 | 3.149 | 3.171 | 3.148 | 3.171 | 201,425 | +0.10(+3.38%) |
Mar 18, 2011 | 3.079 | 3.092 | 3.054 | 3.067 | 212,655 | +0.05(+1.55%) |
Mar 17, 2011 | 3.015 | 3.037 | 3.007 | 3.020 | 295,029 | +0.11(+3.74%) |
Mar 16, 2011 | 2.958 | 2.972 | 2.895 | 2.911 | 496,795 | -0.05(-1.71%) |
Mar 15, 2011 | 2.949 | 2.976 | 2.863 | 2.962 | 659,908 | -0.08(-2.71%) |
Mar 14, 2011 | 3.049 | 3.049 | 3.007 | 3.045 | 220,661 | -0.03(-1.10%) |
Mar 11, 2011 | 3.058 | 3.085 | 3.011 | 3.079 | 335,265 | -0.02(-0.61%) |
Mar 10, 2011 | 3.067 | 3.116 | 3.060 | 3.097 | 500,806 | -0.09(-2.77%) |
Mar 09, 2011 | 3.187 | 3.187 | 3.176 | 3.186 | 124,293 | -0.00(-0.06%) |
Mar 08, 2011 | 3.171 | 3.193 | 3.171 | 3.187 | 373,519 | +0.00(+0.00%) |
Mar 07, 2011 | 3.208 | 3.227 | 3.178 | 3.187 | 257,467 | +0.00(+0.00%) |
Mar 04, 2011 | 3.219 | 3.219 | 3.167 | 3.187 | 204,627 | -0.02(-0.64%) |
Mar 03, 2011 | 3.199 | 3.210 | 3.180 | 3.208 | 229,766 | +0.02(+0.71%) |
Mar 02, 2011 | 3.148 | 3.189 | 3.148 | 3.186 | 496,486 | +0.05(+1.43%) |
Mar 01, 2011 | 3.172 | 3.172 | 3.126 | 3.141 | 128,267 | -0.02(-0.59%) |
Feb 28, 2011 | 3.124 | 3.159 | 3.122 | 3.159 | 250,073 | +0.08(+2.50%) |
Feb 25, 2011 | 3.082 | 3.105 | 3.075 | 3.082 | 295,087 | +0.01(+0.37%) |
Feb 24, 2011 | 3.082 | 3.085 | 3.045 | 3.071 | 318,772 | -0.03(-0.91%) |
Feb 23, 2011 | 3.114 | 3.146 | 3.079 | 3.099 | 227,358 | -0.01(-0.36%) |
Feb 22, 2011 | 3.133 | 3.137 | 3.086 | 3.110 | 453,240 | -0.06(-1.84%) |
Feb 18, 2011 | 3.178 | 3.184 | 3.146 | 3.169 | 392,772 | -0.02(-0.76%) |
Feb 17, 2011 | 3.186 | 3.195 | 3.171 | 3.193 | 224,769 | -0.00(-0.06%) |
Feb 16, 2011 | 3.165 | 3.195 | 3.154 | 3.195 | 213,821 | +0.03(+0.89%) |
Feb 15, 2011 | 3.172 | 3.182 | 3.157 | 3.167 | 109,649 | +0.01(+0.18%) |
Feb 14, 2011 | 3.161 | 3.189 | 3.148 | 3.161 | 182,732 | -0.02(-0.47%) |
Feb 11, 2011 | 3.146 | 3.178 | 3.146 | 3.176 | 133,887 | +0.01(+0.42%) |
Feb 10, 2011 | 3.146 | 3.176 | 3.139 | 3.163 | 131,373 | -0.01(-0.30%) |
Feb 09, 2011 | 3.171 | 3.202 | 3.157 | 3.172 | 390,545 | -0.02(-0.59%) |
Feb 08, 2011 | 3.180 | 3.199 | 3.172 | 3.191 | 170,698 | +0.02(+0.77%) |
Feb 07, 2011 | 3.144 | 3.178 | 3.139 | 3.167 | 220,800 | +0.02(+0.72%) |
Feb 04, 2011 | 3.159 | 3.159 | 3.122 | 3.144 | 175,087 | -0.01(-0.30%) |
Feb 03, 2011 | 3.135 | 3.157 | 3.123 | 3.154 | 154,253 | +0.01(+0.24%) |
Feb 02, 2011 | 3.137 | 3.156 | 3.131 | 3.146 | 290,303 | -0.02(-0.65%) |