Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 3.640 | 3.846 | 3.627 | 3.806 | 116,846 | +0.18(+4.94%) |
Dec 31, 2010 | 3.622 | 3.676 | 3.542 | 3.627 | 42,159 | +0.02(+0.50%) |
Dec 30, 2010 | 3.694 | 3.705 | 3.600 | 3.609 | 42,943 | -0.09(-2.30%) |
Dec 29, 2010 | 3.671 | 3.756 | 3.667 | 3.694 | 33,951 | +0.02(+0.61%) |
Dec 28, 2010 | 3.743 | 3.743 | 3.667 | 3.671 | 35,162 | -0.08(-2.15%) |
Dec 27, 2010 | 3.770 | 3.792 | 3.734 | 3.752 | 63,077 | -0.02(-0.47%) |
Dec 23, 2010 | 3.783 | 3.783 | 3.703 | 3.770 | 131,854 | +0.00(+0.00%) |
Dec 22, 2010 | 3.752 | 3.774 | 3.712 | 3.770 | 44,255 | +0.04(+1.08%) |
Dec 21, 2010 | 3.667 | 3.779 | 3.667 | 3.730 | 47,931 | +0.07(+1.83%) |
Dec 20, 2010 | 3.667 | 3.739 | 3.658 | 3.663 | 118,732 | +0.02(+0.61%) |
Dec 17, 2010 | 3.703 | 3.703 | 3.587 | 3.640 | 177,860 | +0.04(+1.24%) |
Dec 16, 2010 | 3.654 | 3.663 | 3.529 | 3.596 | 87,493 | -0.04(-1.11%) |
Dec 15, 2010 | 3.404 | 3.747 | 3.404 | 3.636 | 186,694 | +0.23(+6.68%) |
Dec 14, 2010 | 3.359 | 3.435 | 3.252 | 3.408 | 82,521 | +0.01(+0.39%) |
Dec 13, 2010 | 3.395 | 3.435 | 3.368 | 3.395 | 59,801 | +0.02(+0.53%) |
Dec 10, 2010 | 3.328 | 3.377 | 3.279 | 3.377 | 65,481 | +0.05(+1.61%) |
Dec 09, 2010 | 3.229 | 3.352 | 3.194 | 3.323 | 67,337 | +0.10(+3.05%) |
Dec 08, 2010 | 3.100 | 3.234 | 3.100 | 3.225 | 59,486 | +0.15(+4.79%) |
Dec 07, 2010 | 3.118 | 3.198 | 3.042 | 3.077 | 63,654 | +0.00(+0.00%) |
Dec 06, 2010 | 3.136 | 3.171 | 2.975 | 3.077 | 265,734 | -0.05(-1.57%) |
Dec 03, 2010 | 3.136 | 3.211 | 3.122 | 3.127 | 174,316 | -0.05(-1.55%) |
Dec 02, 2010 | 3.131 | 3.185 | 3.122 | 3.176 | 261,333 | +0.01(+0.42%) |
Dec 01, 2010 | 3.225 | 3.225 | 3.144 | 3.162 | 98,775 | -0.03(-0.98%) |
Nov 30, 2010 | 3.256 | 3.278 | 3.185 | 3.194 | 43,720 | -0.09(-2.72%) |
Nov 29, 2010 | 3.350 | 3.448 | 3.243 | 3.283 | 47,550 | -0.08(-2.52%) |
Nov 26, 2010 | 3.194 | 3.404 | 3.194 | 3.368 | 27,072 | +0.17(+5.45%) |
Nov 24, 2010 | 3.243 | 3.194 | 3.194 | 3.194 | 110,274 | -0.03(-0.97%) |
Nov 23, 2010 | 3.426 | 3.430 | 3.225 | 3.225 | 97,980 | -0.23(-6.72%) |
Nov 22, 2010 | 3.493 | 3.493 | 3.381 | 3.457 | 41,834 | +0.00(+0.00%) |
Nov 19, 2010 | 3.395 | 3.466 | 3.377 | 3.457 | 27,871 | +0.07(+1.98%) |
Nov 18, 2010 | 3.430 | 3.430 | 3.372 | 3.390 | 43,865 | +0.02(+0.66%) |
Nov 17, 2010 | 3.488 | 3.488 | 3.350 | 3.368 | 27,148 | -0.10(-2.96%) |
Nov 16, 2010 | 3.658 | 3.658 | 3.444 | 3.471 | 80,866 | -0.20(-5.36%) |
Nov 15, 2010 | 3.689 | 3.730 | 3.658 | 3.667 | 13,795 | +0.01(+0.24%) |
Nov 12, 2010 | 3.694 | 3.730 | 3.627 | 3.658 | 52,066 | -0.08(-2.03%) |
Nov 11, 2010 | 3.743 | 3.774 | 3.707 | 3.734 | 14,433 | -0.04(-0.95%) |
Nov 10, 2010 | 3.761 | 3.792 | 3.743 | 3.770 | 22,128 | +0.03(+0.72%) |
Nov 09, 2010 | 3.747 | 3.788 | 3.716 | 3.743 | 59,656 | -0.01(-0.24%) |
Nov 08, 2010 | 3.774 | 3.792 | 3.730 | 3.752 | 50,537 | -0.02(-0.47%) |
Nov 05, 2010 | 3.806 | 3.814 | 3.730 | 3.770 | 33,687 | -0.02(-0.59%) |
Nov 04, 2010 | 3.761 | 3.792 | 3.712 | 3.792 | 61,216 | +0.08(+2.17%) |
Nov 03, 2010 | 3.698 | 3.783 | 3.694 | 3.712 | 16,943 | +0.00(+0.12%) |
Nov 02, 2010 | 3.712 | 3.752 | 3.667 | 3.707 | 32,082 | +0.05(+1.47%) |