Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.388 | 3.400 | 3.383 | 3.400 | 1,749,382 | +0.02(+0.45%) |
Apr 28, 2011 | 3.375 | 3.385 | 3.372 | 3.385 | 1,337,374 | +0.01(+0.36%) |
Apr 27, 2011 | 3.372 | 3.394 | 3.363 | 3.372 | 1,427,989 | +0.01(+0.27%) |
Apr 26, 2011 | 3.357 | 3.369 | 3.345 | 3.363 | 1,615,770 | +0.02(+0.63%) |
Apr 25, 2011 | 3.360 | 3.360 | 3.327 | 3.342 | 1,989,393 | -0.02(-0.54%) |
Apr 21, 2011 | 3.351 | 3.363 | 3.342 | 3.360 | 1,508,529 | +0.03(+0.81%) |
Apr 20, 2011 | 3.321 | 3.339 | 3.318 | 3.333 | 1,565,589 | +0.04(+1.28%) |
Apr 19, 2011 | 3.279 | 3.291 | 3.267 | 3.291 | 1,178,544 | +0.02(+0.46%) |
Apr 18, 2011 | 3.279 | 3.282 | 3.258 | 3.276 | 1,382,850 | -0.03(-0.91%) |
Apr 15, 2011 | 3.303 | 3.315 | 3.297 | 3.306 | 1,159,528 | +0.00(+0.09%) |
Apr 14, 2011 | 3.294 | 3.309 | 3.282 | 3.303 | 1,137,924 | +0.00(+0.00%) |
Apr 13, 2011 | 3.315 | 3.321 | 3.291 | 3.303 | 1,034,207 | -0.01(-0.18%) |
Apr 12, 2011 | 3.315 | 3.318 | 3.291 | 3.309 | 2,479,415 | -0.02(-0.63%) |
Apr 11, 2011 | 3.351 | 3.357 | 3.321 | 3.330 | 1,816,022 | -0.01(-0.36%) |
Apr 08, 2011 | 3.354 | 3.366 | 3.330 | 3.342 | 1,452,564 | -0.02(-0.45%) |
Apr 07, 2011 | 3.351 | 3.363 | 3.321 | 3.357 | 1,629,962 | +0.00(+0.00%) |
Apr 06, 2011 | 3.354 | 3.363 | 3.351 | 3.357 | 1,938,870 | +0.01(+0.18%) |
Apr 05, 2011 | 3.324 | 3.354 | 3.318 | 3.351 | 1,950,022 | +0.02(+0.54%) |
Apr 04, 2011 | 3.321 | 3.339 | 3.315 | 3.333 | 2,015,114 | +0.01(+0.18%) |
Apr 01, 2011 | 3.324 | 3.333 | 3.314 | 3.327 | 2,403,324 | +0.01(+0.27%) |
Mar 31, 2011 | 3.315 | 3.318 | 3.297 | 3.318 | 1,757,849 | +0.01(+0.36%) |
Mar 30, 2011 | 3.324 | 3.324 | 3.297 | 3.306 | 1,462,711 | +0.01(+0.18%) |
Mar 29, 2011 | 3.291 | 3.300 | 3.270 | 3.300 | 1,632,607 | +0.02(+0.74%) |
Mar 28, 2011 | 3.297 | 3.303 | 3.276 | 3.276 | 1,660,670 | -0.01(-0.28%) |
Mar 25, 2011 | 3.291 | 3.300 | 3.267 | 3.285 | 1,454,182 | +0.02(+0.46%) |
Mar 24, 2011 | 3.255 | 3.279 | 3.255 | 3.270 | 2,092,950 | +0.02(+0.46%) |
Mar 23, 2011 | 3.252 | 3.267 | 3.237 | 3.255 | 1,289,494 | +0.00(+0.00%) |
Mar 22, 2011 | 3.249 | 3.267 | 3.237 | 3.255 | 1,121,252 | +0.00(+0.00%) |
Mar 21, 2011 | 3.265 | 3.267 | 3.249 | 3.255 | 965,826 | +0.03(+1.03%) |
Mar 18, 2011 | 3.213 | 3.246 | 3.207 | 3.222 | 786,015 | +0.02(+0.56%) |
Mar 17, 2011 | 3.204 | 3.228 | 3.185 | 3.204 | 1,141,385 | +0.03(+0.95%) |
Mar 16, 2011 | 3.237 | 3.240 | 3.158 | 3.173 | 1,888,918 | -0.09(-2.68%) |
Mar 15, 2011 | 3.191 | 3.261 | 3.188 | 3.261 | 3,366,157 | -0.00(-0.09%) |
Mar 14, 2011 | 3.261 | 3.270 | 3.225 | 3.264 | 1,757,557 | -0.02(-0.46%) |
Mar 11, 2011 | 3.285 | 3.297 | 3.270 | 3.279 | 1,761,234 | -0.01(-0.37%) |
Mar 10, 2011 | 3.315 | 3.318 | 3.285 | 3.291 | 1,680,782 | -0.05(-1.36%) |
Mar 09, 2011 | 3.324 | 3.342 | 3.312 | 3.336 | 2,463,771 | -0.00(-0.09%) |
Mar 08, 2011 | 3.309 | 3.339 | 3.309 | 3.339 | 1,924,589 | +0.02(+0.45%) |
Mar 07, 2011 | 3.333 | 3.345 | 3.309 | 3.324 | 1,962,905 | -0.01(-0.27%) |
Mar 04, 2011 | 3.324 | 3.336 | 3.318 | 3.333 | 2,110,563 | -0.00(-0.09%) |
Mar 03, 2011 | 3.333 | 3.354 | 3.327 | 3.336 | 2,206,638 | +0.02(+0.45%) |
Mar 02, 2011 | 3.294 | 3.330 | 3.285 | 3.321 | 2,378,255 | +0.01(+0.36%) |
Mar 01, 2011 | 3.333 | 3.338 | 3.303 | 3.309 | 2,662,177 | -0.02(-0.45%) |
Feb 28, 2011 | 3.342 | 3.351 | 3.318 | 3.324 | 1,889,541 | +0.01(+0.18%) |
Feb 25, 2011 | 3.276 | 3.318 | 3.276 | 3.318 | 1,294,924 | +0.04(+1.10%) |
Feb 24, 2011 | 3.273 | 3.288 | 3.258 | 3.282 | 1,705,314 | +0.00(+0.09%) |
Feb 23, 2011 | 3.318 | 3.336 | 3.264 | 3.279 | 2,215,463 | -0.04(-1.09%) |
Feb 22, 2011 | 3.354 | 3.360 | 3.297 | 3.315 | 2,032,734 | -0.07(-1.96%) |
Feb 18, 2011 | 3.375 | 3.388 | 3.369 | 3.381 | 1,780,458 | +0.00(+0.09%) |
Feb 17, 2011 | 3.385 | 3.397 | 3.369 | 3.378 | 1,600,418 | -0.01(-0.36%) |
Feb 16, 2011 | 3.397 | 3.405 | 3.378 | 3.391 | 2,276,521 | +0.01(+0.26%) |
Feb 15, 2011 | 3.390 | 3.398 | 3.382 | 3.382 | 2,610,457 | -0.01(-0.35%) |
Feb 14, 2011 | 3.370 | 3.393 | 3.358 | 3.393 | 1,735,905 | +0.02(+0.61%) |
Feb 11, 2011 | 3.352 | 3.379 | 3.343 | 3.373 | 1,207,822 | +0.01(+0.26%) |
Feb 10, 2011 | 3.361 | 3.390 | 3.355 | 3.364 | 1,792,786 | -0.02(-0.69%) |
Feb 09, 2011 | 3.379 | 3.390 | 3.368 | 3.388 | 1,666,837 | -0.01(-0.35%) |
Feb 08, 2011 | 3.376 | 3.399 | 3.373 | 3.399 | 1,184,034 | +0.02(+0.70%) |
Feb 07, 2011 | 3.385 | 3.390 | 3.373 | 3.376 | 1,200,517 | +0.00(+0.09%) |
Feb 04, 2011 | 3.388 | 3.390 | 3.367 | 3.373 | 1,022,680 | -0.02(-0.61%) |
Feb 03, 2011 | 3.355 | 3.396 | 3.355 | 3.393 | 1,222,387 | +0.01(+0.44%) |
Feb 02, 2011 | 3.367 | 3.396 | 3.360 | 3.379 | 1,776,914 | +0.01(+0.17%) |