Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.842 | 3.873 | 3.779 | 3.842 | 54,408 | +0.00(+0.12%) |
Mar 30, 2011 | 3.806 | 3.846 | 3.792 | 3.837 | 34,167 | +0.03(+0.83%) |
Mar 29, 2011 | 3.797 | 3.824 | 3.779 | 3.806 | 24,953 | +0.01(+0.24%) |
Mar 28, 2011 | 3.860 | 3.860 | 3.788 | 3.797 | 31,738 | -0.03(-0.70%) |
Mar 25, 2011 | 3.824 | 3.833 | 3.756 | 3.824 | 59,515 | +0.00(+0.12%) |
Mar 24, 2011 | 3.819 | 3.828 | 3.783 | 3.819 | 81,672 | +0.01(+0.24%) |
Mar 23, 2011 | 3.747 | 3.824 | 3.712 | 3.810 | 91,540 | +0.05(+1.31%) |
Mar 22, 2011 | 3.806 | 3.806 | 3.747 | 3.761 | 12,313 | -0.03(-0.83%) |
Mar 21, 2011 | 3.770 | 3.819 | 3.761 | 3.792 | 25,504 | -0.00(-0.12%) |
Mar 18, 2011 | 3.716 | 3.806 | 3.716 | 3.797 | 57,930 | +0.10(+2.79%) |
Mar 17, 2011 | 3.833 | 3.833 | 3.676 | 3.694 | 19,681 | -0.06(-1.67%) |
Mar 16, 2011 | 3.676 | 3.819 | 3.676 | 3.756 | 55,773 | +0.09(+2.44%) |
Mar 15, 2011 | 3.550 | 3.730 | 3.542 | 3.667 | 31,182 | +0.01(+0.24%) |
Mar 14, 2011 | 3.743 | 3.743 | 3.555 | 3.658 | 64,767 | -0.10(-2.62%) |
Mar 11, 2011 | 3.739 | 3.801 | 3.609 | 3.756 | 70,451 | +0.01(+0.36%) |
Mar 10, 2011 | 3.752 | 3.779 | 3.721 | 3.743 | 52,257 | -0.06(-1.53%) |
Mar 09, 2011 | 3.810 | 3.815 | 3.743 | 3.801 | 10,609 | -0.00(-0.12%) |
Mar 08, 2011 | 3.703 | 3.810 | 3.595 | 3.806 | 24,034 | +0.10(+2.78%) |
Mar 07, 2011 | 3.806 | 3.810 | 3.689 | 3.703 | 36,500 | -0.10(-2.59%) |
Mar 04, 2011 | 3.815 | 3.850 | 3.779 | 3.801 | 108,452 | -0.02(-0.47%) |
Mar 03, 2011 | 3.810 | 3.837 | 3.761 | 3.819 | 51,511 | +0.01(+0.24%) |
Mar 02, 2011 | 3.725 | 3.810 | 3.698 | 3.810 | 34,083 | +0.05(+1.43%) |
Mar 01, 2011 | 3.873 | 3.873 | 3.721 | 3.756 | 69,075 | -0.12(-3.01%) |
Feb 28, 2011 | 3.913 | 3.913 | 3.850 | 3.873 | 68,309 | -0.01(-0.23%) |
Feb 25, 2011 | 3.788 | 3.900 | 3.752 | 3.882 | 50,367 | +0.09(+2.36%) |
Feb 24, 2011 | 3.734 | 3.801 | 3.680 | 3.792 | 61,441 | +0.08(+2.17%) |
Feb 23, 2011 | 3.716 | 3.774 | 3.707 | 3.712 | 42,668 | -0.01(-0.36%) |
Feb 22, 2011 | 3.747 | 3.747 | 3.698 | 3.725 | 80,719 | -0.04(-1.07%) |
Feb 18, 2011 | 3.756 | 3.788 | 3.752 | 3.765 | 85,047 | +0.03(+0.72%) |
Feb 17, 2011 | 3.716 | 3.743 | 3.698 | 3.739 | 26,447 | +0.00(+0.00%) |
Feb 16, 2011 | 3.730 | 3.743 | 3.716 | 3.739 | 51,683 | +0.01(+0.24%) |
Feb 15, 2011 | 3.721 | 3.739 | 3.698 | 3.730 | 35,273 | -0.01(-0.36%) |
Feb 14, 2011 | 3.694 | 3.833 | 3.694 | 3.743 | 60,724 | +0.03(+0.84%) |
Feb 11, 2011 | 3.694 | 3.716 | 3.667 | 3.712 | 41,663 | +0.01(+0.36%) |
Feb 10, 2011 | 3.618 | 3.716 | 3.618 | 3.698 | 26,563 | +0.06(+1.72%) |
Feb 09, 2011 | 3.483 | 3.636 | 3.483 | 3.636 | 74,503 | +0.16(+4.50%) |
Feb 08, 2011 | 3.403 | 3.492 | 3.394 | 3.479 | 28,169 | +0.06(+1.83%) |
Feb 07, 2011 | 3.403 | 3.452 | 3.394 | 3.416 | 35,113 | +0.02(+0.53%) |
Feb 04, 2011 | 3.456 | 3.456 | 3.389 | 3.398 | 25,899 | -0.05(-1.43%) |
Feb 03, 2011 | 3.488 | 3.488 | 3.425 | 3.447 | 36,359 | -0.01(-0.39%) |
Feb 02, 2011 | 3.479 | 3.535 | 3.461 | 3.461 | 10,991 | -0.04(-1.28%) |
Feb 01, 2011 | 3.470 | 3.524 | 3.430 | 3.506 | 34,900 | +0.07(+2.02%) |
Jan 31, 2011 | 3.434 | 3.519 | 3.389 | 3.436 | 32,526 | +0.04(+1.12%) |
Jan 28, 2011 | 3.649 | 3.649 | 3.389 | 3.398 | 51,341 | -0.24(-6.64%) |
Jan 27, 2011 | 3.627 | 3.698 | 3.618 | 3.640 | 27,014 | +0.00(+0.00%) |
Jan 26, 2011 | 3.577 | 3.662 | 3.550 | 3.640 | 38,834 | +0.09(+2.65%) |
Jan 25, 2011 | 3.389 | 3.559 | 3.389 | 3.546 | 34,436 | +0.16(+4.62%) |
Jan 24, 2011 | 3.398 | 3.425 | 3.376 | 3.389 | 34,885 | +0.03(+0.80%) |
Jan 21, 2011 | 3.439 | 3.533 | 3.362 | 3.362 | 58,290 | -0.04(-1.31%) |
Jan 20, 2011 | 3.591 | 3.680 | 3.407 | 3.407 | 51,437 | -0.17(-4.87%) |
Jan 19, 2011 | 3.900 | 3.900 | 3.564 | 3.582 | 52,929 | -0.34(-8.57%) |
Jan 18, 2011 | 3.949 | 3.949 | 3.864 | 3.918 | 53,539 | -0.02(-0.57%) |
Jan 14, 2011 | 3.855 | 3.944 | 3.855 | 3.940 | 84,165 | +0.07(+1.73%) |
Jan 13, 2011 | 3.828 | 3.895 | 3.783 | 3.873 | 176,375 | +0.02(+0.58%) |
Jan 12, 2011 | 3.770 | 3.850 | 3.739 | 3.850 | 66,239 | +0.12(+3.12%) |
Jan 11, 2011 | 3.671 | 3.752 | 3.671 | 3.734 | 38,791 | +0.08(+2.21%) |
Jan 10, 2011 | 3.662 | 3.712 | 3.582 | 3.653 | 42,327 | -0.03(-0.73%) |
Jan 07, 2011 | 3.716 | 3.721 | 3.662 | 3.680 | 20,369 | -0.05(-1.32%) |
Jan 06, 2011 | 3.783 | 3.846 | 3.698 | 3.730 | 49,152 | -0.09(-2.23%) |
Jan 05, 2011 | 3.765 | 3.815 | 3.743 | 3.815 | 28,028 | +0.05(+1.43%) |
Jan 04, 2011 | 3.819 | 3.819 | 3.671 | 3.761 | 85,061 | -0.04(-1.18%) |