Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.196 | 4.196 | 4.023 | 4.084 | 6,250,950 | -0.07(-1.59%) |
Feb 25, 2011 | 4.078 | 4.202 | 4.078 | 4.150 | 12,635,570 | +0.07(+1.77%) |
Feb 24, 2011 | 4.045 | 4.175 | 4.028 | 4.078 | 9,243,470 | +0.09(+2.26%) |
Feb 23, 2011 | 3.950 | 4.025 | 3.804 | 3.988 | 11,265,260 | +0.03(+0.68%) |
Feb 22, 2011 | 4.111 | 4.119 | 3.942 | 3.961 | 9,536,610 | -0.21(-5.01%) |
Feb 18, 2011 | 4.148 | 4.199 | 4.118 | 4.170 | 6,634,150 | +0.04(+0.94%) |
Feb 17, 2011 | 4.057 | 4.169 | 4.025 | 4.131 | 10,895,980 | +0.00(+0.12%) |
Feb 16, 2011 | 4.053 | 4.142 | 4.019 | 4.126 | 6,089,320 | +0.08(+1.98%) |
Feb 15, 2011 | 4.073 | 4.113 | 3.962 | 4.046 | 8,648,710 | -0.05(-1.32%) |
Feb 14, 2011 | 4.063 | 4.175 | 4.032 | 4.100 | 6,688,810 | +0.04(+0.91%) |
Feb 11, 2011 | 4.033 | 4.078 | 3.985 | 4.063 | 3,754,090 | -0.00(-0.07%) |
Feb 10, 2011 | 3.971 | 4.083 | 3.877 | 4.066 | 7,371,940 | +0.05(+1.22%) |
Feb 09, 2011 | 4.099 | 4.121 | 4.003 | 4.017 | 5,758,920 | -0.03(-0.74%) |
Feb 08, 2011 | 3.962 | 4.058 | 3.962 | 4.047 | 6,686,210 | +0.07(+1.79%) |
Feb 07, 2011 | 4.088 | 4.196 | 3.938 | 3.976 | 11,233,940 | -0.11(-2.72%) |
Feb 04, 2011 | 3.900 | 4.100 | 3.883 | 4.087 | 18,076,910 | +0.20(+5.12%) |
Feb 03, 2011 | 3.900 | 3.915 | 3.818 | 3.888 | 5,219,040 | -0.01(-0.33%) |
Feb 02, 2011 | 3.926 | 3.949 | 3.892 | 3.901 | 8,051,210 | -0.05(-1.14%) |
Feb 01, 2011 | 3.852 | 3.973 | 3.820 | 3.946 | 11,143,830 | +0.10(+2.63%) |
Jan 31, 2011 | 3.641 | 3.884 | 3.630 | 3.845 | 12,925,600 | +0.15(+4.06%) |
Jan 28, 2011 | 3.805 | 3.844 | 3.595 | 3.695 | 10,792,460 | -0.08(-2.25%) |
Jan 27, 2011 | 3.974 | 3.978 | 3.769 | 3.780 | 9,571,390 | -0.19(-4.67%) |
Jan 26, 2011 | 3.557 | 3.975 | 3.539 | 3.965 | 41,091,460 | +0.57(+16.89%) |
Jan 25, 2011 | 3.401 | 3.412 | 3.283 | 3.392 | 15,243,500 | -0.06(-1.65%) |
Jan 24, 2011 | 3.490 | 3.529 | 3.376 | 3.449 | 6,868,880 | -0.06(-1.71%) |
Jan 21, 2011 | 3.524 | 3.531 | 3.437 | 3.509 | 6,884,270 | +0.01(+0.40%) |
Jan 20, 2011 | 3.450 | 3.543 | 3.344 | 3.495 | 8,738,540 | -0.06(-1.80%) |
Jan 19, 2011 | 3.582 | 3.636 | 3.550 | 3.559 | 10,967,110 | -0.11(-2.95%) |
Jan 18, 2011 | 3.740 | 3.740 | 3.600 | 3.667 | 10,440,340 | -0.07(-1.87%) |
Jan 14, 2011 | 3.699 | 3.747 | 3.585 | 3.737 | 9,041,630 | +0.06(+1.58%) |
Jan 13, 2011 | 3.687 | 3.800 | 3.655 | 3.679 | 8,137,180 | +0.02(+0.57%) |
Jan 12, 2011 | 3.640 | 3.681 | 3.583 | 3.658 | 3,147,760 | +0.05(+1.44%) |
Jan 11, 2011 | 3.647 | 3.678 | 3.593 | 3.606 | 3,228,810 | +0.00(+0.14%) |
Jan 10, 2011 | 3.548 | 3.610 | 3.478 | 3.601 | 5,598,490 | +0.08(+2.21%) |
Jan 07, 2011 | 3.655 | 3.666 | 3.500 | 3.523 | 4,275,240 | -0.11(-3.16%) |
Jan 06, 2011 | 3.648 | 3.692 | 3.600 | 3.638 | 5,713,980 | -0.01(-0.33%) |
Jan 05, 2011 | 3.500 | 3.695 | 3.494 | 3.650 | 14,326,310 | +0.15(+4.38%) |
Jan 04, 2011 | 3.338 | 3.500 | 3.316 | 3.497 | 11,694,950 | +0.19(+5.65%) |
Jan 03, 2011 | 3.265 | 3.339 | 3.247 | 3.310 | 5,036,010 | +0.08(+2.32%) |
Dec 31, 2010 | 3.225 | 3.250 | 3.181 | 3.235 | 1,888,140 | +0.02(+0.53%) |
Dec 30, 2010 | 3.212 | 3.265 | 3.207 | 3.218 | 2,704,960 | +0.00(+0.00%) |
Dec 29, 2010 | 3.179 | 3.249 | 3.154 | 3.218 | 3,351,560 | +0.05(+1.67%) |
Dec 28, 2010 | 3.253 | 3.261 | 3.141 | 3.165 | 1,761,500 | -0.09(-2.65%) |
Dec 27, 2010 | 3.133 | 3.265 | 3.100 | 3.251 | 3,315,150 | +0.12(+3.70%) |
Dec 23, 2010 | 3.170 | 3.205 | 3.132 | 3.135 | 2,035,130 | -0.03(-1.04%) |
Dec 22, 2010 | 3.181 | 3.202 | 3.156 | 3.168 | 3,126,620 | -0.03(-0.94%) |
Dec 21, 2010 | 3.210 | 3.228 | 3.178 | 3.198 | 3,123,320 | -0.00(-0.12%) |
Dec 20, 2010 | 3.200 | 3.263 | 3.139 | 3.202 | 4,555,660 | -0.01(-0.25%) |
Dec 17, 2010 | 3.175 | 3.214 | 3.145 | 3.210 | 8,686,440 | +0.03(+1.01%) |
Dec 16, 2010 | 3.154 | 3.193 | 3.134 | 3.178 | 2,810,170 | +0.04(+1.18%) |
Dec 15, 2010 | 3.111 | 3.155 | 3.085 | 3.141 | 4,417,970 | +0.03(+1.06%) |
Dec 14, 2010 | 3.198 | 3.223 | 3.062 | 3.108 | 7,700,580 | -0.08(-2.60%) |
Dec 13, 2010 | 3.352 | 3.387 | 3.185 | 3.191 | 5,677,370 | -0.14(-4.26%) |
Dec 10, 2010 | 3.355 | 3.391 | 3.306 | 3.333 | 3,222,280 | -0.01(-0.39%) |
Dec 09, 2010 | 3.295 | 3.400 | 3.252 | 3.346 | 6,617,780 | +0.08(+2.36%) |
Dec 08, 2010 | 3.271 | 3.300 | 3.210 | 3.269 | 2,751,420 | -0.00(-0.06%) |
Dec 07, 2010 | 3.317 | 3.330 | 3.261 | 3.271 | 5,272,450 | -0.02(-0.61%) |
Dec 06, 2010 | 3.339 | 3.393 | 3.276 | 3.291 | 5,054,710 | -0.04(-1.05%) |
Dec 03, 2010 | 3.241 | 3.385 | 3.202 | 3.326 | 7,147,250 | +0.08(+2.53%) |
Dec 02, 2010 | 3.170 | 3.273 | 3.109 | 3.244 | 7,183,510 | +0.02(+0.75%) |