Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.150 | 3.150 | 3.000 | 3.050 | 85,380 | -0.13(-4.09%) |
Mar 30, 2011 | 3.310 | 3.310 | 3.180 | 3.180 | 36,688 | -0.15(-4.50%) |
Mar 29, 2011 | 3.410 | 3.412 | 3.300 | 3.330 | 65,523 | -0.09(-2.63%) |
Mar 28, 2011 | 3.430 | 3.440 | 3.310 | 3.420 | 85,592 | +0.05(+1.48%) |
Mar 25, 2011 | 3.380 | 3.400 | 3.340 | 3.370 | 106,823 | +0.03(+0.90%) |
Mar 24, 2011 | 3.120 | 3.389 | 3.120 | 3.340 | 120,071 | +0.24(+7.74%) |
Mar 23, 2011 | 2.980 | 3.130 | 2.980 | 3.100 | 61,395 | +0.15(+5.08%) |
Mar 22, 2011 | 3.050 | 3.050 | 2.930 | 2.950 | 31,916 | -0.07(-2.32%) |
Mar 21, 2011 | 3.030 | 3.050 | 3.010 | 3.020 | 31,491 | +0.02(+0.67%) |
Mar 18, 2011 | 3.040 | 3.050 | 2.970 | 3.000 | 37,356 | +0.02(+0.84%) |
Mar 17, 2011 | 2.950 | 3.050 | 2.910 | 2.975 | 49,562 | +0.04(+1.54%) |
Mar 16, 2011 | 2.910 | 2.990 | 2.909 | 2.930 | 28,982 | +0.03(+0.94%) |
Mar 15, 2011 | 3.050 | 3.050 | 2.810 | 2.903 | 104,555 | -0.17(-5.45%) |
Mar 14, 2011 | 3.090 | 3.110 | 3.050 | 3.070 | 27,911 | -0.07(-2.23%) |
Mar 11, 2011 | 3.160 | 3.160 | 3.060 | 3.140 | 38,531 | +0.01(+0.32%) |
Mar 10, 2011 | 3.220 | 3.300 | 3.100 | 3.130 | 73,561 | -0.12(-3.69%) |
Mar 09, 2011 | 3.370 | 3.370 | 3.231 | 3.250 | 27,987 | -0.09(-2.69%) |
Mar 08, 2011 | 3.340 | 3.382 | 3.320 | 3.340 | 21,323 | -0.02(-0.59%) |
Mar 07, 2011 | 3.310 | 3.440 | 3.310 | 3.360 | 38,881 | -0.05(-1.47%) |
Mar 04, 2011 | 3.440 | 3.440 | 3.260 | 3.410 | 52,678 | +0.09(+2.71%) |
Mar 03, 2011 | 3.330 | 3.400 | 3.300 | 3.320 | 30,174 | +0.03(+0.91%) |
Mar 02, 2011 | 3.320 | 3.360 | 3.270 | 3.290 | 24,612 | -0.00(-0.00%) |
Mar 01, 2011 | 3.400 | 3.438 | 3.290 | 3.290 | 38,363 | -0.11(-3.23%) |
Feb 28, 2011 | 3.440 | 3.530 | 3.371 | 3.400 | 65,551 | +0.12(+3.66%) |
Feb 25, 2011 | 3.190 | 3.300 | 3.190 | 3.280 | 37,200 | +0.08(+2.50%) |
Feb 24, 2011 | 3.150 | 3.200 | 3.120 | 3.200 | 44,238 | +0.06(+1.91%) |
Feb 23, 2011 | 3.160 | 3.170 | 3.120 | 3.140 | 56,484 | -0.03(-0.95%) |
Feb 22, 2011 | 3.270 | 3.280 | 3.165 | 3.170 | 47,418 | -0.11(-3.35%) |
Feb 18, 2011 | 3.300 | 3.320 | 3.260 | 3.280 | 28,683 | -0.03(-0.91%) |
Feb 17, 2011 | 3.330 | 3.340 | 3.290 | 3.310 | 17,954 | -0.06(-1.78%) |
Feb 16, 2011 | 3.400 | 3.400 | 3.351 | 3.370 | 35,834 | +0.04(+1.20%) |
Feb 15, 2011 | 3.340 | 3.360 | 3.260 | 3.330 | 40,660 | -0.03(-1.02%) |
Feb 14, 2011 | 3.460 | 3.460 | 3.310 | 3.364 | 69,018 | -0.09(-2.49%) |
Feb 11, 2011 | 3.520 | 3.520 | 3.450 | 3.450 | 15,561 | -0.05(-1.43%) |
Feb 10, 2011 | 3.450 | 3.506 | 3.350 | 3.500 | 57,756 | +0.02(+0.57%) |
Feb 09, 2011 | 3.600 | 3.600 | 3.450 | 3.480 | 36,528 | -0.11(-3.06%) |
Feb 08, 2011 | 3.700 | 3.700 | 3.590 | 3.590 | 43,840 | -0.06(-1.64%) |
Feb 07, 2011 | 3.720 | 3.730 | 3.630 | 3.650 | 67,511 | -0.01(-0.27%) |
Feb 04, 2011 | 3.423 | 3.730 | 3.390 | 3.660 | 138,198 | +0.23(+6.71%) |
Feb 03, 2011 | 3.440 | 3.450 | 3.340 | 3.430 | 73,165 | +0.00(+0.00%) |
Feb 02, 2011 | 3.430 | 3.480 | 3.400 | 3.430 | 34,301 | +0.01(+0.29%) |
Feb 01, 2011 | 3.380 | 3.470 | 3.360 | 3.420 | 28,469 | +0.06(+1.79%) |
Jan 31, 2011 | 3.470 | 3.500 | 3.350 | 3.360 | 70,330 | -0.12(-3.50%) |
Jan 28, 2011 | 3.630 | 3.640 | 3.450 | 3.482 | 57,345 | -0.12(-3.28%) |
Jan 27, 2011 | 3.640 | 3.650 | 3.580 | 3.600 | 80,993 | +0.04(+1.12%) |
Jan 26, 2011 | 3.590 | 3.600 | 3.490 | 3.560 | 63,987 | +0.06(+1.69%) |
Jan 25, 2011 | 3.630 | 3.680 | 3.460 | 3.501 | 116,837 | -0.13(-3.55%) |
Jan 24, 2011 | 3.590 | 3.680 | 3.560 | 3.630 | 91,200 | +0.08(+2.25%) |
Jan 21, 2011 | 3.600 | 3.600 | 3.430 | 3.550 | 138,264 | +0.02(+0.57%) |
Jan 20, 2011 | 3.430 | 3.600 | 3.150 | 3.530 | 210,361 | +0.13(+3.82%) |
Jan 19, 2011 | 3.690 | 3.690 | 3.400 | 3.400 | 217,143 | -0.04(-1.16%) |
Jan 18, 2011 | 3.200 | 3.550 | 3.050 | 3.440 | 245,801 | +0.25(+7.84%) |
Jan 14, 2011 | 3.110 | 3.190 | 3.110 | 3.190 | 37,970 | +0.09(+2.90%) |
Jan 13, 2011 | 3.130 | 3.200 | 3.100 | 3.100 | 64,342 | -0.02(-0.64%) |
Jan 12, 2011 | 3.100 | 3.120 | 3.050 | 3.120 | 48,235 | +0.02(+0.65%) |
Jan 11, 2011 | 3.150 | 3.150 | 3.100 | 3.100 | 30,175 | -0.04(-1.27%) |
Jan 10, 2011 | 3.170 | 3.170 | 3.100 | 3.140 | 30,816 | -0.02(-0.63%) |
Jan 07, 2011 | 3.230 | 3.230 | 3.160 | 3.160 | 9,721 | +0.00(+0.00%) |
Jan 06, 2011 | 3.200 | 3.230 | 3.153 | 3.160 | 50,656 | -0.02(-0.63%) |
Jan 05, 2011 | 3.170 | 3.270 | 3.160 | 3.180 | 42,561 | +0.00(+0.00%) |
Jan 04, 2011 | 3.280 | 3.280 | 3.150 | 3.180 | 81,318 | -0.07(-2.15%) |