Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.254 | 3.271 | 3.251 | 3.264 | 98,731 | +0.01(+0.17%) |
Mar 30, 2011 | 3.221 | 3.258 | 3.221 | 3.258 | 352,223 | +0.06(+1.88%) |
Mar 29, 2011 | 3.189 | 3.209 | 3.166 | 3.198 | 316,049 | -0.00(-0.06%) |
Mar 28, 2011 | 3.221 | 3.221 | 3.198 | 3.200 | 121,342 | -0.02(-0.53%) |
Mar 25, 2011 | 3.209 | 3.228 | 3.198 | 3.217 | 175,107 | +0.00(+0.12%) |
Mar 24, 2011 | 3.183 | 3.215 | 3.160 | 3.213 | 444,478 | +0.05(+1.73%) |
Mar 23, 2011 | 3.151 | 3.168 | 3.143 | 3.158 | 157,278 | -0.01(-0.38%) |
Mar 22, 2011 | 3.198 | 3.198 | 3.162 | 3.171 | 83,282 | -0.01(-0.28%) |
Mar 21, 2011 | 3.158 | 3.180 | 3.157 | 3.180 | 200,879 | +0.10(+3.38%) |
Mar 18, 2011 | 3.087 | 3.100 | 3.062 | 3.076 | 212,078 | +0.05(+1.55%) |
Mar 17, 2011 | 3.023 | 3.046 | 3.015 | 3.029 | 294,229 | +0.11(+3.74%) |
Mar 16, 2011 | 2.966 | 2.980 | 2.902 | 2.919 | 495,449 | -0.05(-1.71%) |
Mar 15, 2011 | 2.957 | 2.984 | 2.870 | 2.970 | 658,119 | -0.08(-2.71%) |
Mar 14, 2011 | 3.057 | 3.057 | 3.015 | 3.053 | 220,063 | -0.03(-1.10%) |
Mar 11, 2011 | 3.066 | 3.093 | 3.019 | 3.087 | 334,356 | -0.02(-0.61%) |
Mar 10, 2011 | 3.076 | 3.125 | 3.068 | 3.106 | 499,449 | -0.09(-2.77%) |
Mar 09, 2011 | 3.196 | 3.196 | 3.184 | 3.194 | 123,956 | -0.00(-0.06%) |
Mar 08, 2011 | 3.179 | 3.202 | 3.179 | 3.196 | 372,507 | +0.00(+0.00%) |
Mar 07, 2011 | 3.217 | 3.236 | 3.187 | 3.196 | 256,769 | +0.00(+0.00%) |
Mar 04, 2011 | 3.228 | 3.228 | 3.176 | 3.196 | 204,072 | -0.02(-0.64%) |
Mar 03, 2011 | 3.207 | 3.219 | 3.189 | 3.217 | 229,143 | +0.02(+0.71%) |
Mar 02, 2011 | 3.157 | 3.198 | 3.157 | 3.194 | 495,141 | +0.05(+1.43%) |
Mar 01, 2011 | 3.181 | 3.181 | 3.134 | 3.149 | 127,919 | -0.02(-0.59%) |
Feb 28, 2011 | 3.132 | 3.168 | 3.130 | 3.168 | 249,395 | +0.08(+2.50%) |
Feb 25, 2011 | 3.091 | 3.113 | 3.083 | 3.091 | 294,288 | +0.01(+0.37%) |
Feb 24, 2011 | 3.091 | 3.094 | 3.053 | 3.079 | 317,908 | -0.03(-0.91%) |
Feb 23, 2011 | 3.123 | 3.155 | 3.087 | 3.108 | 226,742 | -0.01(-0.36%) |
Feb 22, 2011 | 3.142 | 3.145 | 3.094 | 3.119 | 452,012 | -0.06(-1.84%) |
Feb 18, 2011 | 3.187 | 3.192 | 3.155 | 3.177 | 391,707 | -0.02(-0.76%) |
Feb 17, 2011 | 3.194 | 3.204 | 3.179 | 3.202 | 224,160 | -0.00(-0.06%) |
Feb 16, 2011 | 3.174 | 3.204 | 3.162 | 3.204 | 213,242 | +0.03(+0.89%) |
Feb 15, 2011 | 3.181 | 3.190 | 3.166 | 3.175 | 109,351 | +0.01(+0.18%) |
Feb 14, 2011 | 3.170 | 3.198 | 3.157 | 3.170 | 182,237 | -0.02(-0.47%) |
Feb 11, 2011 | 3.155 | 3.187 | 3.155 | 3.185 | 133,524 | +0.01(+0.42%) |
Feb 10, 2011 | 3.155 | 3.185 | 3.147 | 3.172 | 131,017 | -0.01(-0.30%) |
Feb 09, 2011 | 3.179 | 3.211 | 3.166 | 3.181 | 389,486 | -0.02(-0.59%) |
Feb 08, 2011 | 3.189 | 3.207 | 3.181 | 3.200 | 170,235 | +0.02(+0.77%) |
Feb 07, 2011 | 3.153 | 3.187 | 3.147 | 3.175 | 220,202 | +0.02(+0.72%) |
Feb 04, 2011 | 3.168 | 3.168 | 3.130 | 3.153 | 174,613 | -0.01(-0.30%) |
Feb 03, 2011 | 3.143 | 3.166 | 3.132 | 3.162 | 153,835 | +0.01(+0.24%) |
Feb 02, 2011 | 3.145 | 3.164 | 3.140 | 3.155 | 289,517 | -0.02(-0.65%) |
Feb 01, 2011 | 3.145 | 3.175 | 3.087 | 3.175 | 199,524 | +0.05(+1.50%) |
Jan 31, 2011 | 3.132 | 3.142 | 3.119 | 3.128 | 235,067 | +0.00(+0.00%) |
Jan 28, 2011 | 3.175 | 3.192 | 3.123 | 3.128 | 646,702 | -0.02(-0.72%) |
Jan 27, 2011 | 3.125 | 3.155 | 3.125 | 3.151 | 492,192 | +0.05(+1.45%) |
Jan 26, 2011 | 3.087 | 3.106 | 3.074 | 3.106 | 683,525 | +0.08(+2.74%) |
Jan 25, 2011 | 3.032 | 3.055 | 3.015 | 3.023 | 167,042 | -0.02(-0.56%) |
Jan 24, 2011 | 3.055 | 3.055 | 3.030 | 3.040 | 164,758 | +0.01(+0.25%) |
Jan 21, 2011 | 3.062 | 3.064 | 3.032 | 3.032 | 592,666 | -0.01(-0.43%) |
Jan 20, 2011 | 3.055 | 3.057 | 3.027 | 3.046 | 610,560 | +0.00(+0.00%) |
Jan 19, 2011 | 3.059 | 3.059 | 3.038 | 3.046 | 154,993 | -0.02(-0.55%) |
Jan 18, 2011 | 3.027 | 3.062 | 3.027 | 3.062 | 92,000 | +0.03(+1.06%) |
Jan 14, 2011 | 2.995 | 3.030 | 2.995 | 3.030 | 91,708 | +0.02(+0.69%) |
Jan 13, 2011 | 2.995 | 3.017 | 2.995 | 3.010 | 128,132 | +0.04(+1.20%) |
Jan 12, 2011 | 2.957 | 2.983 | 2.957 | 2.974 | 187,507 | +0.06(+1.94%) |
Jan 11, 2011 | 2.940 | 2.940 | 2.904 | 2.918 | 207,138 | -0.00(-0.06%) |
Jan 10, 2011 | 2.934 | 2.938 | 2.908 | 2.919 | 315,124 | -0.05(-1.65%) |
Jan 07, 2011 | 2.974 | 2.985 | 2.953 | 2.968 | 255,722 | -0.02(-0.50%) |
Jan 06, 2011 | 3.006 | 3.006 | 2.966 | 2.983 | 235,385 | -0.01(-0.25%) |
Jan 05, 2011 | 2.976 | 2.997 | 2.970 | 2.991 | 140,250 | -0.04(-1.18%) |
Jan 04, 2011 | 3.010 | 3.032 | 3.008 | 3.027 | 276,054 | +0.02(+0.75%) |