Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.810 | 3.910 | 3.810 | 3.910 | 8,450 | +0.06(+1.56%) |
Mar 30, 2011 | 3.910 | 3.940 | 3.850 | 3.850 | 8,400 | -0.03(-0.77%) |
Mar 29, 2011 | 3.860 | 3.950 | 3.860 | 3.880 | 8,726 | -0.02(-0.51%) |
Mar 28, 2011 | 3.860 | 4.000 | 3.860 | 3.900 | 15,701 | -0.01(-0.26%) |
Mar 25, 2011 | 3.910 | 4.050 | 3.850 | 3.910 | 16,191 | -0.02(-0.51%) |
Mar 24, 2011 | 3.960 | 3.979 | 3.920 | 3.930 | 4,281 | -0.02(-0.50%) |
Mar 23, 2011 | 3.970 | 4.007 | 3.950 | 3.950 | 12,257 | -0.04(-1.00%) |
Mar 22, 2011 | 4.000 | 4.100 | 3.990 | 3.990 | 18,444 | -0.07(-1.75%) |
Mar 21, 2011 | 4.050 | 4.100 | 3.980 | 4.061 | 68,070 | +0.12(+3.07%) |
Mar 18, 2011 | 3.910 | 4.000 | 3.800 | 3.940 | 19,981 | +0.05(+1.29%) |
Mar 17, 2011 | 3.750 | 3.990 | 3.750 | 3.890 | 92,173 | +0.13(+3.46%) |
Mar 16, 2011 | 3.760 | 3.900 | 3.750 | 3.760 | 29,251 | -0.02(-0.53%) |
Mar 15, 2011 | 3.650 | 3.810 | 3.630 | 3.780 | 40,004 | +0.06(+1.62%) |
Mar 14, 2011 | 3.770 | 3.770 | 3.690 | 3.720 | 7,054 | -0.03(-0.80%) |
Mar 11, 2011 | 3.720 | 3.750 | 3.660 | 3.750 | 5,980 | +0.03(+0.81%) |
Mar 10, 2011 | 3.730 | 3.730 | 3.650 | 3.720 | 10,000 | -0.01(-0.27%) |
Mar 09, 2011 | 3.780 | 3.780 | 3.661 | 3.730 | 30,550 | -0.01(-0.27%) |
Mar 08, 2011 | 3.730 | 3.750 | 3.690 | 3.740 | 19,895 | +0.01(+0.27%) |
Mar 07, 2011 | 3.850 | 3.850 | 3.640 | 3.730 | 30,041 | -0.15(-3.87%) |
Mar 04, 2011 | 3.660 | 3.880 | 3.650 | 3.880 | 38,864 | +0.21(+5.72%) |
Mar 03, 2011 | 3.680 | 3.680 | 3.600 | 3.670 | 7,619 | -0.02(-0.54%) |
Mar 02, 2011 | 3.660 | 3.690 | 3.610 | 3.690 | 5,059 | +0.07(+1.93%) |
Mar 01, 2011 | 3.650 | 3.670 | 3.600 | 3.620 | 9,310 | -0.05(-1.31%) |
Feb 28, 2011 | 3.600 | 3.670 | 3.600 | 3.668 | 21,868 | +0.03(+0.77%) |
Feb 25, 2011 | 3.540 | 3.640 | 3.540 | 3.640 | 19,251 | +0.09(+2.54%) |
Feb 24, 2011 | 3.420 | 3.550 | 3.420 | 3.550 | 3,380 | +0.13(+3.80%) |
Feb 23, 2011 | 3.550 | 3.550 | 3.420 | 3.420 | 16,899 | -0.17(-4.74%) |
Feb 22, 2011 | 3.550 | 3.600 | 3.520 | 3.590 | 17,134 | -0.01(-0.28%) |
Feb 18, 2011 | 3.720 | 3.720 | 3.550 | 3.600 | 27,732 | -0.16(-4.26%) |
Feb 17, 2011 | 3.770 | 3.800 | 3.700 | 3.760 | 47,035 | +0.01(+0.27%) |
Feb 16, 2011 | 3.610 | 3.800 | 3.540 | 3.750 | 69,678 | +0.12(+3.31%) |
Feb 15, 2011 | 3.590 | 3.660 | 3.580 | 3.630 | 24,074 | +0.03(+0.83%) |
Feb 14, 2011 | 3.580 | 3.600 | 3.550 | 3.600 | 35,068 | +0.00(+0.00%) |
Feb 11, 2011 | 3.500 | 3.600 | 3.500 | 3.600 | 18,247 | +0.09(+2.56%) |
Feb 10, 2011 | 3.500 | 3.600 | 3.500 | 3.510 | 22,552 | -0.02(-0.59%) |
Feb 09, 2011 | 3.600 | 3.600 | 3.500 | 3.531 | 18,465 | -0.06(-1.64%) |
Feb 08, 2011 | 3.510 | 3.600 | 3.510 | 3.590 | 11,182 | +0.05(+1.41%) |
Feb 07, 2011 | 3.570 | 3.590 | 3.531 | 3.540 | 15,341 | -0.05(-1.39%) |
Feb 04, 2011 | 3.480 | 3.590 | 3.480 | 3.590 | 37,482 | +0.09(+2.54%) |
Feb 03, 2011 | 3.540 | 3.540 | 3.500 | 3.501 | 29,154 | -0.01(-0.26%) |
Feb 02, 2011 | 3.510 | 3.580 | 3.430 | 3.510 | 37,315 | -0.02(-0.57%) |
Feb 01, 2011 | 3.480 | 3.530 | 3.420 | 3.530 | 38,361 | +0.11(+3.22%) |
Jan 31, 2011 | 3.380 | 3.450 | 3.320 | 3.420 | 18,471 | +0.03(+0.88%) |
Jan 28, 2011 | 3.470 | 3.470 | 3.350 | 3.390 | 17,988 | -0.01(-0.29%) |
Jan 27, 2011 | 3.390 | 3.400 | 3.280 | 3.400 | 27,487 | -0.01(-0.29%) |
Jan 26, 2011 | 3.570 | 3.570 | 3.410 | 3.410 | 28,187 | -0.11(-3.12%) |
Jan 25, 2011 | 3.650 | 3.650 | 3.400 | 3.520 | 46,465 | -0.09(-2.49%) |
Jan 24, 2011 | 3.520 | 3.650 | 3.460 | 3.610 | 29,666 | +0.16(+4.64%) |
Jan 21, 2011 | 3.450 | 3.600 | 3.350 | 3.450 | 18,965 | +0.07(+2.07%) |
Jan 20, 2011 | 3.440 | 3.450 | 3.360 | 3.380 | 19,872 | -0.04(-1.17%) |
Jan 19, 2011 | 3.470 | 3.470 | 3.390 | 3.420 | 24,808 | -0.11(-3.12%) |
Jan 18, 2011 | 3.620 | 3.670 | 3.500 | 3.530 | 37,145 | -0.15(-4.06%) |
Jan 14, 2011 | 3.640 | 3.730 | 3.630 | 3.679 | 35,845 | -0.00(-0.02%) |
Jan 13, 2011 | 3.700 | 3.720 | 3.530 | 3.680 | 48,093 | +0.03(+0.82%) |
Jan 12, 2011 | 3.350 | 3.690 | 3.290 | 3.650 | 108,427 | +0.33(+9.94%) |
Jan 11, 2011 | 3.270 | 3.330 | 3.180 | 3.320 | 35,072 | +0.14(+4.40%) |
Jan 10, 2011 | 3.160 | 3.190 | 3.100 | 3.180 | 41,303 | +0.07(+2.25%) |
Jan 07, 2011 | 3.170 | 3.240 | 3.100 | 3.110 | 39,502 | -0.09(-2.81%) |
Jan 06, 2011 | 3.200 | 3.320 | 3.150 | 3.200 | 49,449 | -0.12(-3.61%) |
Jan 05, 2011 | 3.130 | 3.320 | 3.090 | 3.320 | 43,194 | +0.22(+7.10%) |
Jan 04, 2011 | 3.060 | 3.200 | 3.060 | 3.100 | 49,340 | +0.02(+0.65%) |