Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.247 | 3.286 | 3.247 | 3.259 | 102,273 | +0.00(+0.00%) |
Mar 30, 2011 | 3.263 | 3.270 | 3.251 | 3.259 | 58,790 | +0.00(+0.00%) |
Mar 29, 2011 | 3.251 | 3.266 | 3.236 | 3.259 | 104,438 | +0.01(+0.36%) |
Mar 28, 2011 | 3.239 | 3.263 | 3.228 | 3.247 | 118,909 | +0.01(+0.36%) |
Mar 25, 2011 | 3.216 | 3.243 | 3.216 | 3.236 | 69,465 | +0.01(+0.36%) |
Mar 24, 2011 | 3.224 | 3.242 | 3.216 | 3.224 | 96,156 | +0.00(+0.00%) |
Mar 23, 2011 | 3.216 | 3.243 | 3.216 | 3.224 | 139,920 | -0.02(-0.48%) |
Mar 22, 2011 | 3.259 | 3.259 | 3.220 | 3.239 | 57,214 | -0.01(-0.19%) |
Mar 21, 2011 | 3.219 | 3.246 | 3.219 | 3.246 | 70,594 | +0.04(+1.19%) |
Mar 18, 2011 | 3.184 | 3.207 | 3.184 | 3.207 | 54,798 | +0.03(+0.84%) |
Mar 17, 2011 | 3.188 | 3.196 | 3.180 | 3.180 | 41,546 | +0.00(+0.12%) |
Mar 16, 2011 | 3.188 | 3.192 | 3.169 | 3.177 | 34,690 | -0.02(-0.59%) |
Mar 15, 2011 | 3.177 | 3.196 | 3.173 | 3.195 | 132,728 | -0.04(-1.20%) |
Mar 14, 2011 | 3.203 | 3.242 | 3.203 | 3.234 | 61,922 | +0.00(+0.12%) |
Mar 11, 2011 | 3.223 | 3.230 | 3.196 | 3.230 | 83,058 | +0.01(+0.36%) |
Mar 10, 2011 | 3.230 | 3.234 | 3.203 | 3.219 | 86,537 | -0.02(-0.59%) |
Mar 09, 2011 | 3.226 | 3.257 | 3.226 | 3.238 | 56,839 | -0.01(-0.35%) |
Mar 08, 2011 | 3.215 | 3.249 | 3.215 | 3.249 | 70,967 | +0.02(+0.71%) |
Mar 07, 2011 | 3.226 | 3.248 | 3.207 | 3.226 | 121,426 | -0.01(-0.36%) |
Mar 04, 2011 | 3.242 | 3.247 | 3.226 | 3.238 | 74,840 | -0.03(-0.82%) |
Mar 03, 2011 | 3.238 | 3.269 | 3.238 | 3.265 | 58,707 | +0.02(+0.47%) |
Mar 02, 2011 | 3.230 | 3.249 | 3.223 | 3.249 | 90,055 | +0.02(+0.47%) |
Mar 01, 2011 | 3.276 | 3.276 | 3.234 | 3.234 | 74,008 | -0.01(-0.35%) |
Feb 28, 2011 | 3.215 | 3.246 | 3.215 | 3.246 | 72,017 | +0.01(+0.36%) |
Feb 25, 2011 | 3.188 | 3.234 | 3.188 | 3.234 | 70,686 | +0.03(+0.84%) |
Feb 24, 2011 | 3.215 | 3.215 | 3.150 | 3.207 | 135,865 | +0.02(+0.72%) |
Feb 23, 2011 | 3.223 | 3.223 | 3.173 | 3.184 | 177,550 | -0.03(-1.07%) |
Feb 22, 2011 | 3.219 | 3.249 | 3.192 | 3.219 | 156,375 | -0.05(-1.42%) |
Feb 18, 2011 | 3.280 | 3.280 | 3.261 | 3.265 | 114,009 | -0.01(-0.22%) |
Feb 17, 2011 | 3.249 | 3.288 | 3.242 | 3.272 | 179,604 | -0.03(-1.00%) |
Feb 16, 2011 | 3.248 | 3.305 | 3.248 | 3.305 | 79,226 | +0.05(+1.52%) |
Feb 15, 2011 | 3.279 | 3.279 | 3.252 | 3.256 | 76,381 | -0.03(-0.81%) |
Feb 14, 2011 | 3.241 | 3.283 | 3.241 | 3.283 | 97,055 | +0.02(+0.58%) |
Feb 11, 2011 | 3.248 | 3.263 | 3.225 | 3.263 | 77,710 | +0.02(+0.59%) |
Feb 10, 2011 | 3.210 | 3.244 | 3.206 | 3.244 | 76,464 | +0.02(+0.59%) |
Feb 09, 2011 | 3.222 | 3.248 | 3.222 | 3.225 | 106,018 | -0.02(-0.70%) |
Feb 08, 2011 | 3.218 | 3.248 | 3.214 | 3.248 | 96,100 | +0.01(+0.35%) |
Feb 07, 2011 | 3.206 | 3.237 | 3.199 | 3.237 | 120,323 | +0.00(+0.00%) |
Feb 04, 2011 | 3.210 | 3.237 | 3.202 | 3.237 | 58,754 | +0.02(+0.71%) |
Feb 03, 2011 | 3.206 | 3.225 | 3.202 | 3.214 | 48,459 | -0.00(-0.09%) |
Feb 02, 2011 | 3.229 | 3.233 | 3.195 | 3.217 | 79,098 | -0.00(-0.15%) |
Feb 01, 2011 | 3.241 | 3.241 | 3.206 | 3.222 | 42,185 | +0.02(+0.48%) |
Jan 31, 2011 | 3.195 | 3.210 | 3.187 | 3.206 | 27,609 | +0.02(+0.72%) |
Jan 28, 2011 | 3.222 | 3.222 | 3.183 | 3.183 | 50,877 | -0.03(-0.90%) |
Jan 27, 2011 | 3.183 | 3.225 | 3.183 | 3.212 | 95,874 | +0.01(+0.43%) |
Jan 26, 2011 | 3.183 | 3.210 | 3.183 | 3.199 | 97,711 | -0.01(-0.36%) |
Jan 25, 2011 | 3.168 | 3.217 | 3.168 | 3.210 | 69,435 | +0.02(+0.48%) |
Jan 24, 2011 | 3.183 | 3.237 | 3.172 | 3.195 | 141,194 | +0.01(+0.36%) |
Jan 21, 2011 | 3.183 | 3.199 | 3.164 | 3.183 | 104,231 | +0.03(+0.85%) |
Jan 20, 2011 | 3.187 | 3.187 | 3.149 | 3.157 | 68,737 | -0.04(-1.15%) |
Jan 19, 2011 | 3.186 | 3.197 | 3.171 | 3.193 | 62,930 | +0.02(+0.60%) |
Jan 18, 2011 | 3.220 | 3.220 | 3.174 | 3.174 | 60,048 | -0.03(-1.07%) |
Jan 14, 2011 | 3.201 | 3.216 | 3.186 | 3.209 | 61,957 | +0.00(+0.12%) |
Jan 13, 2011 | 3.193 | 3.212 | 3.182 | 3.205 | 62,548 | +0.01(+0.19%) |
Jan 12, 2011 | 3.174 | 3.209 | 3.174 | 3.199 | 83,882 | +0.01(+0.17%) |
Jan 11, 2011 | 3.167 | 3.197 | 3.167 | 3.193 | 88,477 | +0.01(+0.24%) |
Jan 10, 2011 | 3.167 | 3.186 | 3.167 | 3.186 | 61,377 | +0.01(+0.36%) |
Jan 07, 2011 | 3.171 | 3.193 | 3.144 | 3.174 | 93,450 | -0.02(-0.59%) |
Jan 06, 2011 | 3.178 | 3.193 | 3.171 | 3.193 | 53,309 | -0.01(-0.24%) |
Jan 05, 2011 | 3.167 | 3.201 | 3.152 | 3.201 | 123,319 | +0.03(+0.96%) |
Jan 04, 2011 | 3.182 | 3.190 | 3.152 | 3.171 | 95,610 | -0.02(-0.74%) |