Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.387 | 3.399 | 3.382 | 3.399 | 1,749,661 | +0.02(+0.45%) |
Apr 28, 2011 | 3.375 | 3.384 | 3.372 | 3.384 | 1,337,587 | +0.01(+0.36%) |
Apr 27, 2011 | 3.372 | 3.393 | 3.363 | 3.372 | 1,428,217 | +0.01(+0.27%) |
Apr 26, 2011 | 3.357 | 3.369 | 3.345 | 3.363 | 1,616,028 | +0.02(+0.63%) |
Apr 25, 2011 | 3.360 | 3.360 | 3.327 | 3.342 | 1,989,710 | -0.02(-0.54%) |
Apr 21, 2011 | 3.351 | 3.363 | 3.342 | 3.360 | 1,508,770 | +0.03(+0.81%) |
Apr 20, 2011 | 3.321 | 3.339 | 3.318 | 3.333 | 1,565,839 | +0.04(+1.28%) |
Apr 19, 2011 | 3.278 | 3.290 | 3.266 | 3.290 | 1,178,732 | +0.02(+0.46%) |
Apr 18, 2011 | 3.278 | 3.281 | 3.257 | 3.275 | 1,383,071 | -0.03(-0.91%) |
Apr 15, 2011 | 3.303 | 3.315 | 3.296 | 3.306 | 1,159,713 | +0.00(+0.09%) |
Apr 14, 2011 | 3.293 | 3.309 | 3.281 | 3.303 | 1,138,105 | +0.00(+0.00%) |
Apr 13, 2011 | 3.315 | 3.320 | 3.290 | 3.303 | 1,034,372 | -0.01(-0.18%) |
Apr 12, 2011 | 3.315 | 3.318 | 3.290 | 3.309 | 2,479,811 | -0.02(-0.63%) |
Apr 11, 2011 | 3.351 | 3.357 | 3.321 | 3.330 | 1,816,312 | -0.01(-0.36%) |
Apr 08, 2011 | 3.354 | 3.366 | 3.330 | 3.342 | 1,452,796 | -0.02(-0.45%) |
Apr 07, 2011 | 3.351 | 3.363 | 3.321 | 3.357 | 1,630,222 | +0.00(+0.00%) |
Apr 06, 2011 | 3.354 | 3.363 | 3.351 | 3.357 | 1,939,180 | +0.01(+0.18%) |
Apr 05, 2011 | 3.324 | 3.354 | 3.318 | 3.351 | 1,950,333 | +0.02(+0.54%) |
Apr 04, 2011 | 3.321 | 3.339 | 3.315 | 3.333 | 2,015,436 | +0.01(+0.18%) |
Apr 01, 2011 | 3.324 | 3.333 | 3.313 | 3.327 | 2,403,707 | +0.01(+0.27%) |
Mar 31, 2011 | 3.315 | 3.318 | 3.296 | 3.318 | 1,758,129 | +0.01(+0.36%) |
Mar 30, 2011 | 3.324 | 3.324 | 3.296 | 3.306 | 1,462,945 | +0.01(+0.18%) |
Mar 29, 2011 | 3.290 | 3.300 | 3.269 | 3.300 | 1,632,868 | +0.02(+0.74%) |
Mar 28, 2011 | 3.296 | 3.303 | 3.275 | 3.275 | 1,660,935 | -0.01(-0.28%) |
Mar 25, 2011 | 3.290 | 3.300 | 3.266 | 3.284 | 1,454,414 | +0.02(+0.46%) |
Mar 24, 2011 | 3.254 | 3.278 | 3.254 | 3.269 | 2,093,284 | +0.02(+0.46%) |
Mar 23, 2011 | 3.251 | 3.266 | 3.236 | 3.254 | 1,289,699 | +0.00(+0.00%) |
Mar 22, 2011 | 3.248 | 3.266 | 3.236 | 3.254 | 1,121,431 | +0.00(+0.00%) |
Mar 21, 2011 | 3.265 | 3.266 | 3.248 | 3.254 | 965,980 | +0.03(+1.03%) |
Mar 18, 2011 | 3.212 | 3.245 | 3.206 | 3.221 | 786,140 | +0.02(+0.57%) |
Mar 17, 2011 | 3.203 | 3.227 | 3.185 | 3.203 | 1,141,567 | +0.03(+0.95%) |
Mar 16, 2011 | 3.236 | 3.239 | 3.158 | 3.173 | 1,889,219 | -0.09(-2.68%) |
Mar 15, 2011 | 3.191 | 3.260 | 3.188 | 3.260 | 3,366,694 | -0.00(-0.09%) |
Mar 14, 2011 | 3.260 | 3.269 | 3.224 | 3.263 | 1,757,837 | -0.02(-0.46%) |
Mar 11, 2011 | 3.284 | 3.296 | 3.269 | 3.278 | 1,761,514 | -0.01(-0.37%) |
Mar 10, 2011 | 3.315 | 3.318 | 3.284 | 3.290 | 1,681,051 | -0.05(-1.36%) |
Mar 09, 2011 | 3.324 | 3.342 | 3.312 | 3.336 | 2,464,164 | -0.00(-0.09%) |
Mar 08, 2011 | 3.309 | 3.339 | 3.309 | 3.339 | 1,924,896 | +0.02(+0.45%) |
Mar 07, 2011 | 3.333 | 3.345 | 3.309 | 3.324 | 1,963,218 | -0.01(-0.27%) |
Mar 04, 2011 | 3.324 | 3.336 | 3.318 | 3.333 | 2,110,900 | -0.00(-0.09%) |
Mar 03, 2011 | 3.333 | 3.354 | 3.327 | 3.336 | 2,206,990 | +0.02(+0.45%) |
Mar 02, 2011 | 3.293 | 3.330 | 3.284 | 3.321 | 2,378,634 | +0.01(+0.36%) |
Mar 01, 2011 | 3.333 | 3.338 | 3.303 | 3.309 | 2,662,602 | -0.02(-0.45%) |
Feb 28, 2011 | 3.342 | 3.351 | 3.318 | 3.324 | 1,889,843 | +0.01(+0.18%) |
Feb 25, 2011 | 3.275 | 3.318 | 3.275 | 3.318 | 1,295,130 | +0.04(+1.10%) |
Feb 24, 2011 | 3.272 | 3.287 | 3.257 | 3.281 | 1,705,586 | +0.00(+0.09%) |
Feb 23, 2011 | 3.318 | 3.336 | 3.263 | 3.278 | 2,215,816 | -0.04(-1.09%) |
Feb 22, 2011 | 3.354 | 3.360 | 3.296 | 3.315 | 2,033,058 | -0.07(-1.96%) |
Feb 18, 2011 | 3.375 | 3.387 | 3.369 | 3.381 | 1,780,742 | +0.00(+0.09%) |
Feb 17, 2011 | 3.384 | 3.396 | 3.369 | 3.378 | 1,600,673 | -0.01(-0.36%) |
Feb 16, 2011 | 3.396 | 3.404 | 3.378 | 3.390 | 2,276,884 | +0.01(+0.26%) |
Feb 15, 2011 | 3.390 | 3.397 | 3.381 | 3.381 | 2,610,873 | -0.01(-0.35%) |
Feb 14, 2011 | 3.369 | 3.393 | 3.358 | 3.393 | 1,736,182 | +0.02(+0.61%) |
Feb 11, 2011 | 3.352 | 3.378 | 3.343 | 3.372 | 1,208,014 | +0.01(+0.26%) |
Feb 10, 2011 | 3.361 | 3.390 | 3.355 | 3.363 | 1,793,071 | -0.02(-0.69%) |
Feb 09, 2011 | 3.378 | 3.390 | 3.368 | 3.387 | 1,667,102 | -0.01(-0.35%) |
Feb 08, 2011 | 3.375 | 3.399 | 3.372 | 3.399 | 1,184,222 | +0.02(+0.70%) |
Feb 07, 2011 | 3.384 | 3.390 | 3.372 | 3.375 | 1,200,708 | +0.00(+0.09%) |
Feb 04, 2011 | 3.387 | 3.390 | 3.366 | 3.372 | 1,022,843 | -0.02(-0.61%) |
Feb 03, 2011 | 3.355 | 3.396 | 3.355 | 3.393 | 1,222,582 | +0.01(+0.44%) |
Feb 02, 2011 | 3.366 | 3.396 | 3.360 | 3.378 | 1,777,198 | +0.01(+0.17%) |