Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.550 | 3.554 | 3.517 | 3.536 | 181,458 | +0.00(+0.00%) |
Feb 25, 2011 | 3.479 | 3.536 | 3.479 | 3.536 | 193,652 | +0.04(+1.22%) |
Feb 24, 2011 | 3.512 | 3.536 | 3.469 | 3.493 | 284,528 | -0.02(-0.65%) |
Feb 23, 2011 | 3.507 | 3.568 | 3.498 | 3.516 | 257,693 | +0.01(+0.39%) |
Feb 22, 2011 | 3.588 | 3.588 | 3.484 | 3.502 | 369,849 | -0.09(-2.37%) |
Feb 18, 2011 | 3.611 | 3.630 | 3.588 | 3.588 | 240,330 | -0.03(-0.91%) |
Feb 17, 2011 | 3.588 | 3.635 | 3.588 | 3.621 | 135,620 | +0.04(+1.19%) |
Feb 16, 2011 | 3.602 | 3.602 | 3.578 | 3.578 | 131,043 | +0.00(+0.00%) |
Feb 15, 2011 | 3.616 | 3.616 | 3.573 | 3.578 | 145,324 | -0.05(-1.30%) |
Feb 14, 2011 | 3.635 | 3.649 | 3.602 | 3.625 | 114,332 | -0.02(-0.42%) |
Feb 11, 2011 | 3.584 | 3.641 | 3.584 | 3.641 | 168,472 | +0.06(+1.57%) |
Feb 10, 2011 | 3.617 | 3.636 | 3.584 | 3.584 | 206,278 | -0.04(-1.17%) |
Feb 09, 2011 | 3.613 | 3.627 | 3.594 | 3.627 | 111,878 | +0.03(+0.78%) |
Feb 08, 2011 | 3.603 | 3.608 | 3.570 | 3.598 | 176,218 | +0.03(+0.79%) |
Feb 07, 2011 | 3.575 | 3.594 | 3.566 | 3.570 | 166,177 | +0.00(+0.00%) |
Feb 04, 2011 | 3.613 | 3.613 | 3.566 | 3.570 | 121,380 | -0.03(-0.91%) |
Feb 03, 2011 | 3.603 | 3.618 | 3.594 | 3.603 | 106,656 | -0.02(-0.52%) |
Feb 02, 2011 | 3.575 | 3.622 | 3.575 | 3.622 | 116,819 | +0.03(+0.92%) |
Feb 01, 2011 | 3.570 | 3.589 | 3.561 | 3.589 | 160,410 | +0.04(+1.06%) |
Jan 31, 2011 | 3.570 | 3.580 | 3.542 | 3.551 | 242,508 | +0.01(+0.27%) |
Jan 28, 2011 | 3.580 | 3.584 | 3.542 | 3.542 | 202,182 | -0.02(-0.53%) |
Jan 27, 2011 | 3.636 | 3.636 | 3.561 | 3.561 | 296,141 | -0.06(-1.69%) |
Jan 26, 2011 | 3.603 | 3.627 | 3.603 | 3.622 | 237,259 | +0.00(+0.00%) |
Jan 25, 2011 | 3.570 | 3.622 | 3.556 | 3.622 | 352,113 | +0.05(+1.45%) |
Jan 24, 2011 | 3.509 | 3.570 | 3.504 | 3.570 | 516,315 | +0.07(+1.88%) |
Jan 21, 2011 | 3.425 | 3.514 | 3.425 | 3.504 | 407,990 | +0.08(+2.33%) |
Jan 20, 2011 | 3.335 | 3.462 | 3.335 | 3.425 | 492,163 | +0.08(+2.24%) |
Jan 19, 2011 | 3.434 | 3.434 | 3.349 | 3.349 | 298,114 | -0.05(-1.52%) |
Jan 18, 2011 | 3.354 | 3.411 | 3.317 | 3.401 | 515,483 | +0.07(+2.12%) |
Jan 14, 2011 | 3.368 | 3.387 | 3.274 | 3.331 | 561,050 | -0.07(-1.94%) |
Jan 13, 2011 | 3.406 | 3.415 | 3.373 | 3.396 | 489,083 | +0.00(+0.00%) |
Jan 12, 2011 | 3.462 | 3.472 | 3.396 | 3.396 | 286,430 | -0.07(-2.07%) |
Jan 11, 2011 | 3.463 | 3.482 | 3.454 | 3.468 | 194,755 | +0.01(+0.41%) |
Jan 10, 2011 | 3.515 | 3.528 | 3.454 | 3.454 | 215,030 | -0.05(-1.46%) |
Jan 07, 2011 | 3.515 | 3.524 | 3.487 | 3.505 | 172,114 | +0.00(+0.13%) |
Jan 06, 2011 | 3.538 | 3.543 | 3.496 | 3.501 | 134,238 | -0.03(-0.79%) |
Jan 05, 2011 | 3.529 | 3.547 | 3.510 | 3.529 | 162,464 | +0.00(+0.13%) |
Jan 04, 2011 | 3.529 | 3.538 | 3.491 | 3.524 | 178,498 | +0.01(+0.40%) |
Jan 03, 2011 | 3.515 | 3.543 | 3.496 | 3.510 | 224,093 | -0.03(-0.79%) |
Dec 31, 2010 | 3.501 | 3.552 | 3.485 | 3.538 | 362,241 | +0.07(+2.16%) |
Dec 30, 2010 | 3.487 | 3.491 | 3.454 | 3.463 | 228,665 | -0.02(-0.54%) |
Dec 29, 2010 | 3.440 | 3.505 | 3.407 | 3.482 | 253,664 | +0.07(+1.91%) |
Dec 28, 2010 | 3.477 | 3.505 | 3.403 | 3.417 | 393,657 | -0.09(-2.53%) |
Dec 27, 2010 | 3.454 | 3.524 | 3.421 | 3.505 | 418,263 | +0.07(+2.04%) |
Dec 23, 2010 | 3.445 | 3.473 | 3.431 | 3.435 | 188,047 | -0.06(-1.60%) |
Dec 22, 2010 | 3.389 | 3.491 | 3.389 | 3.491 | 439,198 | +0.08(+2.33%) |
Dec 21, 2010 | 3.379 | 3.426 | 3.337 | 3.412 | 543,561 | +0.03(+0.83%) |
Dec 20, 2010 | 3.575 | 3.575 | 3.384 | 3.384 | 509,574 | -0.19(-5.35%) |
Dec 17, 2010 | 3.552 | 3.575 | 3.529 | 3.575 | 399,369 | +0.02(+0.66%) |
Dec 16, 2010 | 3.431 | 3.571 | 3.431 | 3.552 | 471,587 | +0.09(+2.70%) |
Dec 15, 2010 | 3.319 | 3.459 | 3.295 | 3.459 | 605,025 | +0.13(+3.93%) |
Dec 14, 2010 | 3.319 | 3.356 | 3.319 | 3.328 | 414,516 | -0.01(-0.42%) |
Dec 13, 2010 | 3.435 | 3.459 | 3.337 | 3.342 | 659,142 | -0.11(-3.24%) |
Dec 10, 2010 | 3.454 | 3.471 | 3.431 | 3.454 | 310,042 | -0.03(-0.80%) |
Dec 09, 2010 | 3.496 | 3.529 | 3.454 | 3.482 | 430,597 | -0.02(-0.67%) |
Dec 08, 2010 | 3.571 | 3.571 | 3.482 | 3.505 | 302,912 | -0.03(-0.96%) |
Dec 07, 2010 | 3.600 | 3.609 | 3.507 | 3.539 | 424,210 | -0.06(-1.55%) |
Dec 06, 2010 | 3.632 | 3.632 | 3.595 | 3.595 | 425,896 | -0.04(-1.02%) |
Dec 03, 2010 | 3.600 | 3.655 | 3.600 | 3.632 | 184,482 | +0.03(+0.90%) |
Dec 02, 2010 | 3.604 | 3.646 | 3.600 | 3.600 | 249,724 | -0.02(-0.64%) |