Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.581 | 3.591 | 3.553 | 3.562 | 241,767 | +0.01(+0.27%) |
Jan 28, 2011 | 3.591 | 3.595 | 3.553 | 3.553 | 201,564 | -0.02(-0.53%) |
Jan 27, 2011 | 3.647 | 3.647 | 3.572 | 3.572 | 295,236 | -0.06(-1.69%) |
Jan 26, 2011 | 3.614 | 3.638 | 3.614 | 3.633 | 236,534 | +0.00(+0.00%) |
Jan 25, 2011 | 3.581 | 3.633 | 3.567 | 3.633 | 351,037 | +0.05(+1.45%) |
Jan 24, 2011 | 3.520 | 3.581 | 3.515 | 3.581 | 514,737 | +0.07(+1.88%) |
Jan 21, 2011 | 3.435 | 3.525 | 3.435 | 3.515 | 406,743 | +0.08(+2.33%) |
Jan 20, 2011 | 3.346 | 3.473 | 3.346 | 3.435 | 490,659 | +0.08(+2.24%) |
Jan 19, 2011 | 3.445 | 3.445 | 3.360 | 3.360 | 297,203 | -0.05(-1.52%) |
Jan 18, 2011 | 3.364 | 3.421 | 3.327 | 3.412 | 513,908 | +0.07(+2.12%) |
Jan 14, 2011 | 3.379 | 3.397 | 3.284 | 3.341 | 559,335 | -0.07(-1.94%) |
Jan 13, 2011 | 3.416 | 3.426 | 3.383 | 3.407 | 487,588 | +0.00(+0.00%) |
Jan 12, 2011 | 3.473 | 3.482 | 3.407 | 3.407 | 285,554 | -0.07(-2.07%) |
Jan 11, 2011 | 3.474 | 3.493 | 3.465 | 3.479 | 194,159 | +0.01(+0.41%) |
Jan 10, 2011 | 3.526 | 3.539 | 3.465 | 3.465 | 214,373 | -0.05(-1.46%) |
Jan 07, 2011 | 3.526 | 3.535 | 3.497 | 3.516 | 171,588 | +0.00(+0.13%) |
Jan 06, 2011 | 3.549 | 3.554 | 3.507 | 3.511 | 133,828 | -0.03(-0.79%) |
Jan 05, 2011 | 3.540 | 3.558 | 3.521 | 3.540 | 161,968 | +0.00(+0.13%) |
Jan 04, 2011 | 3.540 | 3.549 | 3.502 | 3.535 | 177,953 | +0.01(+0.40%) |
Jan 03, 2011 | 3.526 | 3.554 | 3.507 | 3.521 | 223,408 | -0.03(-0.79%) |
Dec 31, 2010 | 3.511 | 3.563 | 3.496 | 3.549 | 361,134 | +0.07(+2.16%) |
Dec 30, 2010 | 3.497 | 3.502 | 3.465 | 3.474 | 227,966 | -0.02(-0.54%) |
Dec 29, 2010 | 3.451 | 3.516 | 3.418 | 3.493 | 252,889 | +0.07(+1.91%) |
Dec 28, 2010 | 3.488 | 3.516 | 3.413 | 3.427 | 392,454 | -0.09(-2.53%) |
Dec 27, 2010 | 3.465 | 3.535 | 3.432 | 3.516 | 416,985 | +0.07(+2.04%) |
Dec 23, 2010 | 3.455 | 3.483 | 3.441 | 3.446 | 187,472 | -0.06(-1.60%) |
Dec 22, 2010 | 3.399 | 3.502 | 3.399 | 3.502 | 437,856 | +0.08(+2.33%) |
Dec 21, 2010 | 3.390 | 3.437 | 3.348 | 3.423 | 541,900 | +0.03(+0.83%) |
Dec 20, 2010 | 3.586 | 3.586 | 3.394 | 3.394 | 508,017 | -0.19(-5.35%) |
Dec 17, 2010 | 3.563 | 3.586 | 3.540 | 3.586 | 398,149 | +0.02(+0.66%) |
Dec 16, 2010 | 3.441 | 3.582 | 3.441 | 3.563 | 470,146 | +0.09(+2.70%) |
Dec 15, 2010 | 3.329 | 3.469 | 3.305 | 3.469 | 603,176 | +0.13(+3.93%) |
Dec 14, 2010 | 3.329 | 3.366 | 3.329 | 3.338 | 413,249 | -0.01(-0.42%) |
Dec 13, 2010 | 3.446 | 3.469 | 3.348 | 3.352 | 657,127 | -0.11(-3.24%) |
Dec 10, 2010 | 3.465 | 3.482 | 3.441 | 3.465 | 309,094 | -0.03(-0.80%) |
Dec 09, 2010 | 3.507 | 3.540 | 3.465 | 3.493 | 429,281 | -0.02(-0.67%) |
Dec 08, 2010 | 3.582 | 3.582 | 3.493 | 3.516 | 301,986 | -0.03(-0.96%) |
Dec 07, 2010 | 3.611 | 3.620 | 3.518 | 3.550 | 422,913 | -0.06(-1.55%) |
Dec 06, 2010 | 3.643 | 3.644 | 3.606 | 3.606 | 424,594 | -0.04(-1.02%) |
Dec 03, 2010 | 3.611 | 3.666 | 3.611 | 3.643 | 183,918 | +0.03(+0.90%) |
Dec 02, 2010 | 3.615 | 3.657 | 3.611 | 3.611 | 248,961 | -0.02(-0.64%) |
Dec 01, 2010 | 3.690 | 3.694 | 3.611 | 3.634 | 249,524 | -0.06(-1.64%) |
Nov 30, 2010 | 3.671 | 3.699 | 3.652 | 3.694 | 253,422 | +0.03(+0.76%) |
Nov 29, 2010 | 3.648 | 3.685 | 3.634 | 3.666 | 194,858 | -0.01(-0.25%) |
Nov 26, 2010 | 3.648 | 3.690 | 3.643 | 3.676 | 86,605 | +0.02(+0.51%) |
Nov 24, 2010 | 3.694 | 3.657 | 3.657 | 3.657 | 208,071 | -0.01(-0.38%) |
Nov 23, 2010 | 3.662 | 3.694 | 3.639 | 3.671 | 277,689 | +0.00(+0.13%) |
Nov 22, 2010 | 3.573 | 3.680 | 3.573 | 3.666 | 542,688 | +0.11(+3.01%) |
Nov 19, 2010 | 3.471 | 3.559 | 3.471 | 3.559 | 352,103 | +0.06(+1.73%) |
Nov 18, 2010 | 3.518 | 3.518 | 3.448 | 3.499 | 197,826 | -0.02(-0.53%) |
Nov 17, 2010 | 3.490 | 3.522 | 3.476 | 3.518 | 251,972 | +0.05(+1.48%) |
Nov 16, 2010 | 3.401 | 3.480 | 3.308 | 3.466 | 862,131 | +0.01(+0.40%) |
Nov 15, 2010 | 3.573 | 3.587 | 3.452 | 3.452 | 674,297 | -0.14(-3.89%) |
Nov 12, 2010 | 3.611 | 3.620 | 3.559 | 3.592 | 240,600 | +0.00(+0.06%) |
Nov 11, 2010 | 3.654 | 3.654 | 3.516 | 3.590 | 984,098 | -0.09(-2.39%) |
Nov 10, 2010 | 3.770 | 3.775 | 3.650 | 3.678 | 618,335 | -0.10(-2.69%) |
Nov 09, 2010 | 3.793 | 3.812 | 3.775 | 3.779 | 173,516 | -0.02(-0.49%) |
Nov 08, 2010 | 3.816 | 3.821 | 3.793 | 3.798 | 149,454 | -0.02(-0.48%) |
Nov 05, 2010 | 3.826 | 3.826 | 3.807 | 3.816 | 121,379 | -0.01(-0.24%) |
Nov 04, 2010 | 3.830 | 3.830 | 3.793 | 3.826 | 140,694 | +0.02(+0.49%) |
Nov 03, 2010 | 3.821 | 3.821 | 3.793 | 3.807 | 190,784 | +0.00(+0.12%) |
Nov 02, 2010 | 3.835 | 3.835 | 3.793 | 3.802 | 150,519 | -0.03(-0.84%) |