Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.799 | 3.813 | 3.749 | 3.791 | 16,687,837 | -0.02(-0.49%) |
Mar 30, 2011 | 3.791 | 3.834 | 3.745 | 3.809 | 21,081,924 | +0.05(+1.39%) |
Mar 29, 2011 | 3.693 | 3.781 | 3.688 | 3.757 | 23,736,068 | +0.06(+1.59%) |
Mar 28, 2011 | 3.669 | 3.710 | 3.669 | 3.698 | 16,847,962 | +0.04(+1.15%) |
Mar 25, 2011 | 3.676 | 3.712 | 3.653 | 3.656 | 30,336,660 | -0.00(-0.05%) |
Mar 24, 2011 | 3.740 | 3.770 | 3.621 | 3.658 | 54,405,592 | +0.10(+2.94%) |
Mar 23, 2011 | 3.528 | 3.565 | 3.483 | 3.553 | 23,258,838 | +0.02(+0.43%) |
Mar 22, 2011 | 3.570 | 3.585 | 3.533 | 3.538 | 15,605,294 | -0.03(-0.80%) |
Mar 21, 2011 | 3.560 | 3.567 | 3.533 | 3.567 | 21,425,920 | +0.04(+1.10%) |
Mar 18, 2011 | 3.562 | 3.563 | 3.469 | 3.528 | 33,604,984 | -0.00(-0.10%) |
Mar 17, 2011 | 3.499 | 3.587 | 3.485 | 3.531 | 26,606,752 | +0.07(+2.14%) |
Mar 16, 2011 | 3.442 | 3.510 | 3.420 | 3.457 | 31,905,804 | +0.00(+0.05%) |
Mar 15, 2011 | 3.424 | 3.483 | 3.336 | 3.456 | 38,966,772 | +0.12(+3.58%) |
Mar 14, 2011 | 3.308 | 3.385 | 3.297 | 3.336 | 24,105,960 | +0.01(+0.25%) |
Mar 11, 2011 | 3.274 | 3.351 | 3.274 | 3.328 | 19,660,918 | +0.03(+0.97%) |
Mar 10, 2011 | 3.311 | 3.329 | 3.282 | 3.296 | 29,785,352 | -0.03(-0.91%) |
Mar 09, 2011 | 3.336 | 3.348 | 3.316 | 3.326 | 22,491,430 | -0.01(-0.30%) |
Mar 08, 2011 | 3.316 | 3.372 | 3.276 | 3.336 | 14,051,616 | +0.02(+0.56%) |
Mar 07, 2011 | 3.387 | 3.414 | 3.313 | 3.318 | 21,206,902 | -0.06(-1.70%) |
Mar 04, 2011 | 3.370 | 3.390 | 3.353 | 3.375 | 14,559,633 | -0.01(-0.40%) |
Mar 03, 2011 | 3.336 | 3.395 | 3.306 | 3.388 | 19,339,218 | +0.07(+2.18%) |
Mar 02, 2011 | 3.309 | 3.354 | 3.301 | 3.316 | 16,574,241 | -0.00(-0.10%) |
Mar 01, 2011 | 3.358 | 3.375 | 3.309 | 3.319 | 22,893,794 | -0.04(-1.15%) |
Feb 28, 2011 | 3.366 | 3.368 | 3.326 | 3.358 | 13,243,257 | +0.02(+0.50%) |
Feb 25, 2011 | 3.303 | 3.345 | 3.281 | 3.341 | 14,682,788 | +0.06(+1.74%) |
Feb 24, 2011 | 3.311 | 3.319 | 3.274 | 3.284 | 22,160,088 | -0.03(-0.86%) |
Feb 23, 2011 | 3.316 | 3.350 | 3.289 | 3.313 | 24,044,574 | +0.00(+0.00%) |
Feb 22, 2011 | 3.365 | 3.372 | 3.292 | 3.313 | 32,209,750 | -0.05(-1.35%) |
Feb 18, 2011 | 3.395 | 3.427 | 3.343 | 3.358 | 21,597,000 | -0.03(-0.80%) |
Feb 17, 2011 | 3.397 | 3.464 | 3.377 | 3.385 | 18,735,958 | -0.03(-0.79%) |
Feb 16, 2011 | 3.388 | 3.419 | 3.363 | 3.412 | 25,635,014 | +0.04(+1.15%) |
Feb 15, 2011 | 3.329 | 3.392 | 3.329 | 3.373 | 26,457,886 | +0.03(+0.86%) |
Feb 14, 2011 | 3.311 | 3.366 | 3.292 | 3.345 | 28,362,676 | -0.07(-2.02%) |
Feb 11, 2011 | 3.412 | 3.434 | 3.378 | 3.414 | 24,793,404 | -0.02(-0.44%) |
Feb 10, 2011 | 3.296 | 3.481 | 3.284 | 3.429 | 36,129,268 | +0.11(+3.40%) |
Feb 09, 2011 | 3.373 | 3.387 | 3.304 | 3.316 | 22,397,872 | -0.05(-1.60%) |
Feb 08, 2011 | 3.390 | 3.393 | 3.340 | 3.370 | 26,838,072 | -0.02(-0.60%) |
Feb 07, 2011 | 3.390 | 3.412 | 3.375 | 3.390 | 21,525,038 | +0.02(+0.45%) |
Feb 04, 2011 | 3.314 | 3.421 | 3.314 | 3.375 | 35,545,284 | +0.09(+2.82%) |
Feb 03, 2011 | 3.331 | 3.398 | 3.230 | 3.282 | 38,195,972 | -0.05(-1.61%) |
Feb 02, 2011 | 3.444 | 3.444 | 3.321 | 3.336 | 45,144,420 | -0.12(-3.55%) |
Feb 01, 2011 | 3.558 | 3.565 | 3.454 | 3.459 | 25,248,060 | -0.09(-2.47%) |
Jan 31, 2011 | 3.550 | 3.565 | 3.506 | 3.547 | 12,680,549 | +0.02(+0.43%) |
Jan 28, 2011 | 3.547 | 3.565 | 3.479 | 3.531 | 19,872,770 | -0.02(-0.43%) |
Jan 27, 2011 | 3.543 | 3.577 | 3.526 | 3.547 | 19,331,976 | +0.01(+0.14%) |
Jan 26, 2011 | 3.547 | 3.577 | 3.523 | 3.542 | 12,776,838 | -0.00(-0.10%) |
Jan 25, 2011 | 3.533 | 3.550 | 3.503 | 3.545 | 16,498,251 | -0.01(-0.14%) |
Jan 24, 2011 | 3.508 | 3.550 | 3.448 | 3.550 | 16,944,370 | +0.03(+0.91%) |
Jan 21, 2011 | 3.565 | 3.570 | 3.501 | 3.518 | 25,569,040 | -0.02(-0.52%) |
Jan 20, 2011 | 3.439 | 3.538 | 3.439 | 3.537 | 29,224,116 | +0.09(+2.69%) |
Jan 19, 2011 | 3.420 | 3.454 | 3.387 | 3.444 | 22,788,176 | +0.02(+0.44%) |
Jan 18, 2011 | 3.437 | 3.464 | 3.387 | 3.429 | 17,420,146 | +0.00(+0.00%) |
Jan 14, 2011 | 3.466 | 3.473 | 3.420 | 3.429 | 25,031,312 | -0.04(-1.12%) |
Jan 13, 2011 | 3.473 | 3.535 | 3.462 | 3.467 | 21,610,046 | -0.01(-0.34%) |
Jan 12, 2011 | 3.409 | 3.496 | 3.400 | 3.479 | 26,827,664 | +0.08(+2.38%) |
Jan 11, 2011 | 3.478 | 3.484 | 3.385 | 3.398 | 26,578,408 | -0.09(-2.46%) |
Jan 10, 2011 | 3.476 | 3.493 | 3.417 | 3.484 | 22,147,214 | -0.01(-0.34%) |
Jan 07, 2011 | 3.471 | 3.528 | 3.397 | 3.496 | 34,399,420 | +0.02(+0.68%) |
Jan 06, 2011 | 3.584 | 3.589 | 3.458 | 3.473 | 67,377,760 | -0.21(-5.76%) |
Jan 05, 2011 | 3.786 | 3.813 | 3.683 | 3.685 | 36,008,764 | -0.10(-2.71%) |
Jan 04, 2011 | 3.866 | 3.868 | 3.782 | 3.787 | 16,461,786 | -0.07(-1.79%) |