Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.561 | 3.565 | 3.527 | 3.546 | 180,904 | +0.00(+0.00%) |
Feb 25, 2011 | 3.489 | 3.546 | 3.489 | 3.546 | 193,062 | +0.04(+1.22%) |
Feb 24, 2011 | 3.523 | 3.546 | 3.480 | 3.504 | 283,661 | -0.02(-0.65%) |
Feb 23, 2011 | 3.518 | 3.579 | 3.508 | 3.527 | 256,908 | +0.01(+0.39%) |
Feb 22, 2011 | 3.599 | 3.599 | 3.494 | 3.513 | 368,721 | -0.09(-2.37%) |
Feb 18, 2011 | 3.622 | 3.641 | 3.599 | 3.599 | 239,597 | -0.03(-0.91%) |
Feb 17, 2011 | 3.599 | 3.646 | 3.599 | 3.632 | 135,206 | +0.04(+1.19%) |
Feb 16, 2011 | 3.613 | 3.613 | 3.589 | 3.589 | 130,644 | +0.00(+0.00%) |
Feb 15, 2011 | 3.627 | 3.627 | 3.584 | 3.589 | 144,881 | -0.05(-1.30%) |
Feb 14, 2011 | 3.646 | 3.660 | 3.613 | 3.636 | 113,983 | -0.02(-0.42%) |
Feb 11, 2011 | 3.595 | 3.652 | 3.595 | 3.652 | 167,958 | +0.06(+1.57%) |
Feb 10, 2011 | 3.628 | 3.647 | 3.595 | 3.595 | 205,649 | -0.04(-1.17%) |
Feb 09, 2011 | 3.624 | 3.638 | 3.605 | 3.638 | 111,537 | +0.03(+0.78%) |
Feb 08, 2011 | 3.614 | 3.619 | 3.581 | 3.609 | 175,681 | +0.03(+0.79%) |
Feb 07, 2011 | 3.586 | 3.605 | 3.576 | 3.581 | 165,670 | +0.00(+0.00%) |
Feb 04, 2011 | 3.624 | 3.624 | 3.576 | 3.581 | 121,010 | -0.03(-0.91%) |
Feb 03, 2011 | 3.614 | 3.629 | 3.605 | 3.614 | 106,331 | -0.02(-0.52%) |
Feb 02, 2011 | 3.586 | 3.633 | 3.586 | 3.633 | 116,462 | +0.03(+0.92%) |
Feb 01, 2011 | 3.581 | 3.600 | 3.572 | 3.600 | 159,921 | +0.04(+1.06%) |
Jan 31, 2011 | 3.581 | 3.591 | 3.553 | 3.562 | 241,769 | +0.01(+0.27%) |
Jan 28, 2011 | 3.591 | 3.595 | 3.553 | 3.553 | 201,565 | -0.02(-0.53%) |
Jan 27, 2011 | 3.647 | 3.647 | 3.572 | 3.572 | 295,238 | -0.06(-1.69%) |
Jan 26, 2011 | 3.614 | 3.638 | 3.614 | 3.633 | 236,535 | +0.00(+0.00%) |
Jan 25, 2011 | 3.581 | 3.633 | 3.567 | 3.633 | 351,039 | +0.05(+1.45%) |
Jan 24, 2011 | 3.520 | 3.581 | 3.515 | 3.581 | 514,741 | +0.07(+1.88%) |
Jan 21, 2011 | 3.435 | 3.525 | 3.435 | 3.515 | 406,745 | +0.08(+2.33%) |
Jan 20, 2011 | 3.346 | 3.473 | 3.346 | 3.435 | 490,662 | +0.08(+2.24%) |
Jan 19, 2011 | 3.445 | 3.445 | 3.360 | 3.360 | 297,205 | -0.05(-1.52%) |
Jan 18, 2011 | 3.364 | 3.421 | 3.327 | 3.412 | 513,911 | +0.07(+2.12%) |
Jan 14, 2011 | 3.379 | 3.397 | 3.284 | 3.341 | 559,339 | -0.07(-1.94%) |
Jan 13, 2011 | 3.416 | 3.426 | 3.383 | 3.407 | 487,591 | +0.00(+0.00%) |
Jan 12, 2011 | 3.473 | 3.482 | 3.407 | 3.407 | 285,556 | -0.07(-2.07%) |
Jan 11, 2011 | 3.474 | 3.493 | 3.465 | 3.479 | 194,161 | +0.01(+0.41%) |
Jan 10, 2011 | 3.526 | 3.539 | 3.465 | 3.465 | 214,375 | -0.05(-1.46%) |
Jan 07, 2011 | 3.526 | 3.535 | 3.497 | 3.516 | 171,589 | +0.00(+0.13%) |
Jan 06, 2011 | 3.549 | 3.554 | 3.507 | 3.511 | 133,829 | -0.03(-0.79%) |
Jan 05, 2011 | 3.540 | 3.558 | 3.521 | 3.540 | 161,969 | +0.00(+0.13%) |
Jan 04, 2011 | 3.540 | 3.549 | 3.502 | 3.535 | 177,954 | +0.01(+0.40%) |
Jan 03, 2011 | 3.526 | 3.554 | 3.507 | 3.521 | 223,409 | -0.03(-0.79%) |
Dec 31, 2010 | 3.511 | 3.563 | 3.496 | 3.549 | 361,137 | +0.07(+2.16%) |
Dec 30, 2010 | 3.497 | 3.502 | 3.465 | 3.474 | 227,967 | -0.02(-0.54%) |
Dec 29, 2010 | 3.451 | 3.516 | 3.418 | 3.493 | 252,891 | +0.07(+1.91%) |
Dec 28, 2010 | 3.488 | 3.516 | 3.413 | 3.427 | 392,457 | -0.09(-2.53%) |
Dec 27, 2010 | 3.465 | 3.535 | 3.432 | 3.516 | 416,988 | +0.07(+2.04%) |
Dec 23, 2010 | 3.455 | 3.483 | 3.441 | 3.446 | 187,473 | -0.06(-1.60%) |
Dec 22, 2010 | 3.399 | 3.502 | 3.399 | 3.502 | 437,859 | +0.08(+2.33%) |
Dec 21, 2010 | 3.390 | 3.437 | 3.348 | 3.422 | 541,904 | +0.03(+0.83%) |
Dec 20, 2010 | 3.586 | 3.586 | 3.394 | 3.394 | 508,020 | -0.19(-5.35%) |
Dec 17, 2010 | 3.563 | 3.586 | 3.540 | 3.586 | 398,151 | +0.02(+0.66%) |
Dec 16, 2010 | 3.441 | 3.582 | 3.441 | 3.563 | 470,149 | +0.09(+2.70%) |
Dec 15, 2010 | 3.329 | 3.469 | 3.305 | 3.469 | 603,180 | +0.13(+3.93%) |
Dec 14, 2010 | 3.329 | 3.366 | 3.329 | 3.338 | 413,252 | -0.01(-0.42%) |
Dec 13, 2010 | 3.446 | 3.469 | 3.348 | 3.352 | 657,132 | -0.11(-3.24%) |
Dec 10, 2010 | 3.465 | 3.481 | 3.441 | 3.465 | 309,096 | -0.03(-0.80%) |
Dec 09, 2010 | 3.507 | 3.540 | 3.465 | 3.493 | 429,284 | -0.02(-0.67%) |
Dec 08, 2010 | 3.582 | 3.582 | 3.493 | 3.516 | 301,988 | -0.03(-0.96%) |
Dec 07, 2010 | 3.611 | 3.620 | 3.518 | 3.550 | 422,916 | -0.06(-1.55%) |
Dec 06, 2010 | 3.643 | 3.643 | 3.606 | 3.606 | 424,597 | -0.04(-1.02%) |
Dec 03, 2010 | 3.611 | 3.666 | 3.611 | 3.643 | 183,920 | +0.03(+0.90%) |
Dec 02, 2010 | 3.615 | 3.657 | 3.611 | 3.611 | 248,962 | -0.02(-0.64%) |