Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.199 | 3.199 | 3.149 | 3.154 | 632,161 | -0.04(-1.32%) |
Mar 30, 2011 | 3.217 | 3.225 | 3.196 | 3.196 | 387,645 | -0.01(-0.32%) |
Mar 29, 2011 | 3.222 | 3.233 | 3.196 | 3.206 | 503,278 | -0.02(-0.74%) |
Mar 28, 2011 | 3.259 | 3.280 | 3.222 | 3.230 | 675,243 | -0.05(-1.61%) |
Mar 25, 2011 | 3.212 | 3.338 | 3.212 | 3.283 | 444,621 | -0.03(-0.79%) |
Mar 24, 2011 | 3.267 | 3.309 | 3.246 | 3.309 | 541,893 | +0.04(+1.28%) |
Mar 23, 2011 | 3.257 | 3.275 | 3.244 | 3.267 | 239,377 | +0.00(+0.00%) |
Mar 22, 2011 | 3.254 | 3.275 | 3.228 | 3.267 | 316,478 | +0.01(+0.41%) |
Mar 21, 2011 | 3.251 | 3.254 | 3.228 | 3.254 | 496,680 | +0.01(+0.24%) |
Mar 18, 2011 | 3.312 | 3.312 | 3.222 | 3.246 | 267,935 | +0.00(+0.13%) |
Mar 17, 2011 | 3.286 | 3.286 | 3.236 | 3.242 | 209,601 | +0.01(+0.20%) |
Mar 16, 2011 | 3.267 | 3.273 | 3.207 | 3.236 | 309,694 | -0.05(-1.45%) |
Mar 15, 2011 | 3.244 | 3.294 | 3.239 | 3.283 | 444,216 | +0.00(+0.08%) |
Mar 14, 2011 | 3.267 | 3.288 | 3.225 | 3.280 | 663,677 | -0.00(-0.08%) |
Mar 11, 2011 | 3.283 | 3.299 | 3.267 | 3.283 | 320,016 | -0.01(-0.40%) |
Mar 10, 2011 | 3.323 | 3.331 | 3.275 | 3.296 | 434,921 | -0.02(-0.64%) |
Mar 09, 2011 | 3.331 | 3.338 | 3.312 | 3.317 | 345,666 | -0.01(-0.44%) |
Mar 08, 2011 | 3.279 | 3.340 | 3.274 | 3.332 | 469,252 | +0.04(+1.11%) |
Mar 07, 2011 | 3.248 | 3.300 | 3.230 | 3.295 | 476,893 | +0.05(+1.45%) |
Mar 04, 2011 | 3.222 | 3.248 | 3.219 | 3.248 | 227,077 | +0.02(+0.49%) |
Mar 03, 2011 | 3.232 | 3.259 | 3.211 | 3.232 | 411,445 | -0.00(-0.15%) |
Mar 02, 2011 | 3.261 | 3.269 | 3.237 | 3.237 | 374,024 | -0.03(-0.81%) |
Mar 01, 2011 | 3.277 | 3.277 | 3.235 | 3.264 | 373,063 | +0.00(+0.00%) |
Feb 28, 2011 | 3.219 | 3.274 | 3.219 | 3.264 | 269,366 | +0.03(+1.06%) |
Feb 25, 2011 | 3.203 | 3.237 | 3.191 | 3.230 | 210,838 | +0.02(+0.49%) |
Feb 24, 2011 | 3.227 | 3.251 | 3.214 | 3.214 | 400,642 | -0.03(-0.89%) |
Feb 23, 2011 | 3.248 | 3.261 | 3.214 | 3.243 | 328,775 | -0.01(-0.40%) |
Feb 22, 2011 | 3.243 | 3.266 | 3.243 | 3.256 | 253,234 | -0.02(-0.64%) |
Feb 18, 2011 | 3.272 | 3.277 | 3.251 | 3.277 | 344,148 | +0.00(+0.08%) |
Feb 17, 2011 | 3.248 | 3.274 | 3.248 | 3.274 | 369,797 | +0.01(+0.40%) |
Feb 16, 2011 | 3.248 | 3.261 | 3.235 | 3.261 | 549,081 | +0.01(+0.16%) |
Feb 15, 2011 | 3.245 | 3.256 | 3.224 | 3.256 | 391,560 | +0.01(+0.27%) |
Feb 14, 2011 | 3.219 | 3.248 | 3.209 | 3.247 | 156,453 | +0.02(+0.70%) |
Feb 11, 2011 | 3.198 | 3.240 | 3.196 | 3.224 | 229,774 | +0.01(+0.41%) |
Feb 10, 2011 | 3.214 | 3.222 | 3.193 | 3.211 | 296,492 | -0.00(-0.08%) |
Feb 09, 2011 | 3.224 | 3.224 | 3.190 | 3.214 | 277,727 | -0.01(-0.28%) |
Feb 08, 2011 | 3.202 | 3.228 | 3.194 | 3.223 | 354,015 | +0.02(+0.57%) |
Feb 07, 2011 | 3.168 | 3.223 | 3.161 | 3.205 | 449,425 | +0.02(+0.65%) |
Feb 04, 2011 | 3.155 | 3.187 | 3.153 | 3.184 | 324,336 | +0.02(+0.49%) |
Feb 03, 2011 | 3.192 | 3.197 | 3.166 | 3.168 | 400,112 | -0.02(-0.72%) |
Feb 02, 2011 | 3.200 | 3.207 | 3.181 | 3.191 | 312,197 | -0.02(-0.67%) |
Feb 01, 2011 | 3.207 | 3.228 | 3.205 | 3.213 | 412,401 | +0.02(+0.49%) |
Jan 31, 2011 | 3.189 | 3.215 | 3.163 | 3.197 | 302,054 | +0.01(+0.24%) |
Jan 28, 2011 | 3.184 | 3.202 | 3.153 | 3.189 | 239,170 | +0.03(+0.82%) |
Jan 27, 2011 | 3.192 | 3.192 | 3.150 | 3.163 | 384,515 | -0.02(-0.65%) |
Jan 26, 2011 | 3.135 | 3.228 | 3.095 | 3.184 | 1,043,174 | +0.06(+1.83%) |
Jan 25, 2011 | 3.127 | 3.140 | 3.088 | 3.127 | 533,609 | +0.00(+0.08%) |
Jan 24, 2011 | 3.106 | 3.124 | 3.075 | 3.124 | 412,462 | +0.04(+1.27%) |
Jan 21, 2011 | 3.012 | 3.085 | 3.012 | 3.085 | 298,960 | +0.07(+2.25%) |
Jan 20, 2011 | 3.009 | 3.041 | 3.004 | 3.017 | 463,587 | +0.01(+0.17%) |
Jan 19, 2011 | 3.030 | 3.049 | 3.009 | 3.012 | 373,830 | -0.03(-1.03%) |
Jan 18, 2011 | 3.119 | 3.119 | 3.041 | 3.043 | 445,790 | -0.05(-1.77%) |
Jan 14, 2011 | 3.075 | 3.098 | 3.059 | 3.098 | 323,028 | +0.03(+0.93%) |
Jan 13, 2011 | 3.064 | 3.080 | 3.049 | 3.069 | 290,156 | +0.00(+0.10%) |
Jan 12, 2011 | 3.038 | 3.103 | 3.022 | 3.066 | 426,444 | +0.03(+0.93%) |
Jan 11, 2011 | 3.033 | 3.051 | 3.019 | 3.038 | 469,324 | +0.01(+0.47%) |
Jan 10, 2011 | 3.026 | 3.057 | 2.993 | 3.024 | 537,355 | +0.00(+0.09%) |
Jan 07, 2011 | 2.988 | 3.021 | 2.982 | 3.021 | 296,473 | +0.04(+1.30%) |
Jan 06, 2011 | 2.972 | 2.990 | 2.951 | 2.982 | 242,600 | +0.02(+0.61%) |
Jan 05, 2011 | 2.980 | 2.988 | 2.949 | 2.964 | 468,978 | -0.03(-1.12%) |
Jan 04, 2011 | 2.977 | 2.998 | 2.949 | 2.998 | 663,298 | +0.02(+0.70%) |