Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.889 | 4.041 | 3.881 | 4.007 | 453,088 | +0.08(+2.15%) |
Jan 28, 2011 | 4.168 | 4.176 | 3.923 | 3.923 | 706,629 | -0.22(-5.30%) |
Jan 27, 2011 | 4.066 | 4.159 | 4.033 | 4.142 | 484,746 | +0.11(+2.72%) |
Jan 26, 2011 | 3.813 | 4.054 | 3.813 | 4.033 | 571,352 | +0.23(+5.99%) |
Jan 25, 2011 | 3.788 | 3.839 | 3.695 | 3.805 | 325,271 | +0.01(+0.22%) |
Jan 24, 2011 | 3.645 | 3.796 | 3.645 | 3.796 | 420,728 | +0.16(+4.41%) |
Jan 21, 2011 | 3.687 | 3.754 | 3.628 | 3.636 | 475,983 | -0.04(-1.15%) |
Jan 20, 2011 | 3.670 | 3.746 | 3.670 | 3.678 | 286,585 | -0.03(-0.68%) |
Jan 19, 2011 | 3.754 | 3.796 | 3.704 | 3.704 | 608,661 | -0.07(-1.79%) |
Jan 18, 2011 | 3.771 | 3.792 | 3.737 | 3.771 | 219,086 | -0.02(-0.45%) |
Jan 14, 2011 | 3.754 | 3.796 | 3.737 | 3.788 | 453,459 | +0.04(+1.13%) |
Jan 13, 2011 | 3.704 | 3.796 | 3.661 | 3.746 | 1,393,397 | +0.08(+2.30%) |
Jan 12, 2011 | 3.628 | 3.670 | 3.577 | 3.661 | 508,940 | +0.08(+2.12%) |
Jan 11, 2011 | 3.577 | 3.594 | 3.526 | 3.585 | 478,160 | +0.03(+0.71%) |
Jan 10, 2011 | 3.484 | 3.611 | 3.417 | 3.560 | 485,362 | +0.06(+1.69%) |
Jan 07, 2011 | 3.442 | 3.501 | 3.400 | 3.501 | 336,646 | +0.08(+2.22%) |
Jan 06, 2011 | 3.459 | 3.459 | 3.366 | 3.425 | 731,420 | -0.03(-0.98%) |
Jan 05, 2011 | 3.400 | 3.476 | 3.375 | 3.459 | 394,812 | +0.06(+1.74%) |
Jan 04, 2011 | 3.417 | 3.417 | 3.299 | 3.400 | 273,619 | -0.02(-0.49%) |
Jan 03, 2011 | 3.383 | 3.417 | 3.366 | 3.417 | 541,434 | +0.13(+4.11%) |
Dec 31, 2010 | 3.349 | 3.375 | 3.282 | 3.282 | 237,942 | -0.07(-2.02%) |
Dec 30, 2010 | 3.332 | 3.366 | 3.332 | 3.349 | 181,409 | +0.02(+0.51%) |
Dec 29, 2010 | 3.349 | 3.366 | 3.316 | 3.332 | 142,171 | +0.00(+0.00%) |
Dec 28, 2010 | 3.349 | 3.358 | 3.332 | 3.332 | 137,446 | -0.03(-0.75%) |
Dec 27, 2010 | 3.332 | 3.383 | 3.324 | 3.358 | 224,596 | +0.01(+0.25%) |
Dec 23, 2010 | 3.341 | 3.366 | 3.332 | 3.349 | 119,172 | +0.00(+0.00%) |
Dec 22, 2010 | 3.324 | 3.366 | 3.324 | 3.349 | 122,719 | +0.03(+1.02%) |
Dec 21, 2010 | 3.307 | 3.316 | 3.240 | 3.316 | 236,052 | +0.04(+1.29%) |
Dec 20, 2010 | 3.265 | 3.299 | 3.197 | 3.273 | 296,501 | +0.02(+0.52%) |
Dec 17, 2010 | 3.358 | 3.358 | 3.231 | 3.256 | 691,074 | -0.09(-2.77%) |
Dec 16, 2010 | 3.358 | 3.366 | 3.332 | 3.349 | 231,630 | -0.01(-0.25%) |
Dec 15, 2010 | 3.391 | 3.417 | 3.349 | 3.358 | 235,171 | -0.03(-1.00%) |
Dec 14, 2010 | 3.391 | 3.417 | 3.341 | 3.391 | 239,634 | +0.03(+0.75%) |
Dec 13, 2010 | 3.408 | 3.417 | 3.366 | 3.366 | 320,532 | -0.03(-0.99%) |
Dec 10, 2010 | 3.375 | 3.429 | 3.341 | 3.400 | 360,831 | +0.03(+0.75%) |
Dec 09, 2010 | 3.391 | 3.391 | 3.341 | 3.375 | 510,616 | +0.02(+0.50%) |
Dec 08, 2010 | 3.391 | 3.400 | 3.324 | 3.358 | 307,441 | -0.03(-1.00%) |
Dec 07, 2010 | 3.383 | 3.408 | 3.341 | 3.391 | 368,427 | +0.02(+0.50%) |
Dec 06, 2010 | 3.366 | 3.375 | 3.307 | 3.375 | 346,589 | +0.01(+0.25%) |
Dec 03, 2010 | 3.231 | 3.366 | 3.206 | 3.366 | 450,077 | -0.02(-0.50%) |
Dec 02, 2010 | 3.282 | 3.404 | 3.256 | 3.383 | 552,722 | +0.09(+2.82%) |
Dec 01, 2010 | 3.248 | 3.290 | 3.206 | 3.290 | 675,979 | +0.15(+4.84%) |
Nov 30, 2010 | 3.214 | 3.223 | 3.081 | 3.138 | 857,830 | -0.13(-3.88%) |
Nov 29, 2010 | 3.054 | 3.265 | 3.054 | 3.265 | 540,962 | +0.18(+5.74%) |
Nov 26, 2010 | 3.054 | 3.096 | 3.046 | 3.088 | 46,233 | +0.01(+0.27%) |
Nov 24, 2010 | 3.012 | 3.079 | 3.079 | 3.079 | 273,661 | +0.12(+3.99%) |
Nov 23, 2010 | 2.970 | 2.987 | 2.911 | 2.961 | 217,989 | -0.05(-1.68%) |
Nov 22, 2010 | 3.037 | 3.073 | 2.987 | 3.012 | 232,191 | -0.05(-1.65%) |
Nov 19, 2010 | 3.012 | 3.079 | 2.953 | 3.062 | 376,571 | +0.06(+1.97%) |
Nov 18, 2010 | 2.978 | 3.088 | 2.978 | 3.003 | 271,327 | +0.03(+1.14%) |
Nov 17, 2010 | 2.961 | 3.012 | 2.936 | 2.970 | 183,660 | +0.01(+0.28%) |
Nov 16, 2010 | 3.029 | 3.037 | 2.911 | 2.961 | 974,698 | -0.08(-2.77%) |
Nov 15, 2010 | 3.088 | 3.121 | 3.029 | 3.046 | 139,451 | -0.02(-0.55%) |
Nov 12, 2010 | 3.020 | 3.138 | 2.995 | 3.062 | 234,909 | +0.00(+0.00%) |
Nov 11, 2010 | 3.130 | 3.138 | 3.054 | 3.062 | 210,929 | -0.11(-3.46%) |
Nov 10, 2010 | 3.054 | 3.189 | 3.037 | 3.172 | 354,908 | +0.12(+3.87%) |
Nov 09, 2010 | 3.197 | 3.223 | 3.012 | 3.054 | 365,802 | -0.13(-3.98%) |
Nov 08, 2010 | 3.223 | 3.229 | 3.172 | 3.181 | 198,074 | -0.04(-1.31%) |
Nov 05, 2010 | 3.223 | 3.248 | 3.197 | 3.223 | 301,888 | +0.02(+0.53%) |
Nov 04, 2010 | 3.299 | 3.299 | 3.164 | 3.206 | 510,644 | -0.03(-1.04%) |
Nov 03, 2010 | 3.197 | 3.282 | 3.189 | 3.240 | 661,641 | +0.03(+1.05%) |
Nov 02, 2010 | 3.147 | 3.240 | 3.105 | 3.206 | 632,925 | +0.12(+3.83%) |