Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.377 | 4.418 | 4.372 | 4.406 | 2,036,104 | +0.04(+0.92%) |
Feb 25, 2011 | 4.320 | 4.383 | 4.303 | 4.366 | 3,151,279 | +0.14(+3.25%) |
Feb 24, 2011 | 4.234 | 4.274 | 4.194 | 4.228 | 4,811,196 | -0.02(-0.54%) |
Feb 23, 2011 | 4.309 | 4.337 | 4.234 | 4.251 | 1,470,880 | -0.01(-0.27%) |
Feb 22, 2011 | 4.297 | 4.332 | 4.240 | 4.263 | 2,462,369 | -0.14(-3.25%) |
Feb 18, 2011 | 4.366 | 4.427 | 4.366 | 4.406 | 990,257 | +0.01(+0.13%) |
Feb 17, 2011 | 4.355 | 4.412 | 4.343 | 4.400 | 1,430,687 | +0.02(+0.52%) |
Feb 16, 2011 | 4.274 | 4.377 | 4.274 | 4.377 | 3,628,132 | +0.14(+3.38%) |
Feb 15, 2011 | 4.246 | 4.274 | 4.228 | 4.234 | 2,143,821 | -0.04(-0.94%) |
Feb 14, 2011 | 4.234 | 4.280 | 4.217 | 4.274 | 1,499,048 | -0.05(-1.19%) |
Feb 11, 2011 | 4.269 | 4.349 | 4.257 | 4.326 | 2,875,833 | +0.00(+0.00%) |
Feb 10, 2011 | 4.297 | 4.349 | 4.280 | 4.326 | 3,384,100 | -0.09(-2.08%) |
Feb 09, 2011 | 4.389 | 4.423 | 4.383 | 4.418 | 1,693,551 | -0.01(-0.26%) |
Feb 08, 2011 | 4.377 | 4.440 | 4.372 | 4.429 | 1,954,114 | +0.10(+2.38%) |
Feb 07, 2011 | 4.280 | 4.343 | 4.274 | 4.326 | 1,943,537 | -0.03(-0.79%) |
Feb 04, 2011 | 4.332 | 4.360 | 4.303 | 4.360 | 1,351,569 | +0.03(+0.79%) |
Feb 03, 2011 | 4.326 | 4.326 | 4.269 | 4.326 | 1,786,005 | -0.08(-1.82%) |
Feb 02, 2011 | 4.406 | 4.418 | 4.368 | 4.406 | 2,551,545 | -0.05(-1.16%) |
Feb 01, 2011 | 4.326 | 4.469 | 4.312 | 4.458 | 2,041,500 | +0.22(+5.13%) |
Jan 31, 2011 | 4.263 | 4.269 | 4.211 | 4.240 | 1,766,627 | -0.02(-0.40%) |
Jan 28, 2011 | 4.418 | 4.440 | 4.257 | 4.257 | 2,426,771 | -0.05(-1.20%) |
Jan 27, 2011 | 4.274 | 4.320 | 4.263 | 4.309 | 1,841,124 | +0.13(+3.01%) |
Jan 26, 2011 | 4.188 | 4.206 | 4.171 | 4.183 | 1,142,470 | +0.00(+0.00%) |
Jan 25, 2011 | 4.143 | 4.183 | 4.125 | 4.183 | 1,964,818 | -0.02(-0.41%) |
Jan 24, 2011 | 4.143 | 4.206 | 4.143 | 4.200 | 1,459,783 | +0.06(+1.38%) |
Jan 21, 2011 | 4.160 | 4.188 | 4.120 | 4.143 | 1,338,746 | +0.02(+0.56%) |
Jan 20, 2011 | 4.091 | 4.125 | 4.062 | 4.120 | 3,089,603 | +0.06(+1.55%) |
Jan 19, 2011 | 4.154 | 4.160 | 4.034 | 4.057 | 4,902,886 | -0.06(-1.39%) |
Jan 18, 2011 | 4.045 | 4.136 | 4.034 | 4.114 | 5,521,291 | +0.09(+2.28%) |
Jan 14, 2011 | 3.936 | 4.028 | 3.931 | 4.022 | 3,812,985 | +0.13(+3.24%) |
Jan 13, 2011 | 3.896 | 3.942 | 3.890 | 3.896 | 2,359,498 | +0.08(+2.10%) |
Jan 12, 2011 | 3.782 | 3.816 | 3.776 | 3.816 | 2,364,092 | +0.13(+3.58%) |
Jan 11, 2011 | 3.673 | 3.696 | 3.650 | 3.684 | 1,000,269 | +0.07(+1.90%) |
Jan 10, 2011 | 3.621 | 3.627 | 3.575 | 3.615 | 1,404,825 | -0.02(-0.47%) |
Jan 07, 2011 | 3.604 | 3.690 | 3.615 | 3.633 | 2,843,760 | +0.03(+0.79%) |
Jan 06, 2011 | 3.667 | 3.684 | 3.592 | 3.604 | 3,465,922 | -0.03(-0.94%) |
Jan 05, 2011 | 3.564 | 3.650 | 3.564 | 3.638 | 998,809 | +0.05(+1.44%) |
Jan 04, 2011 | 3.627 | 3.627 | 3.552 | 3.587 | 2,173,610 | +0.03(+0.81%) |
Jan 03, 2011 | 3.541 | 3.564 | 3.517 | 3.558 | 1,477,975 | +0.05(+1.31%) |
Dec 31, 2010 | 3.495 | 3.552 | 3.495 | 3.512 | 840,242 | +0.02(+0.66%) |
Dec 30, 2010 | 3.512 | 3.512 | 3.478 | 3.489 | 1,210,087 | +0.01(+0.33%) |
Dec 29, 2010 | 3.484 | 3.495 | 3.478 | 3.478 | 941,403 | +0.01(+0.16%) |
Dec 28, 2010 | 3.484 | 3.495 | 3.461 | 3.472 | 828,833 | +0.00(+0.00%) |
Dec 27, 2010 | 3.444 | 3.478 | 3.444 | 3.472 | 727,219 | +0.02(+0.50%) |
Dec 23, 2010 | 3.461 | 3.472 | 3.444 | 3.455 | 709,974 | -0.03(-0.82%) |
Dec 22, 2010 | 3.466 | 3.489 | 3.466 | 3.484 | 1,008,019 | +0.02(+0.50%) |
Dec 21, 2010 | 3.466 | 3.489 | 3.455 | 3.466 | 1,105,682 | +0.07(+2.02%) |
Dec 20, 2010 | 3.438 | 3.449 | 3.392 | 3.398 | 2,420,570 | -0.03(-0.84%) |
Dec 17, 2010 | 3.426 | 3.438 | 3.392 | 3.426 | 2,245,939 | -0.05(-1.48%) |
Dec 16, 2010 | 3.472 | 3.489 | 3.442 | 3.478 | 1,031,086 | -0.02(-0.65%) |
Dec 15, 2010 | 3.547 | 3.575 | 3.484 | 3.501 | 922,009 | -0.05(-1.45%) |
Dec 14, 2010 | 3.570 | 3.592 | 3.541 | 3.552 | 1,235,359 | +0.01(+0.32%) |
Dec 13, 2010 | 3.535 | 3.564 | 3.529 | 3.541 | 1,396,977 | +0.04(+1.15%) |
Dec 10, 2010 | 3.484 | 3.501 | 3.444 | 3.501 | 1,615,872 | -0.02(-0.49%) |
Dec 09, 2010 | 3.512 | 3.529 | 3.478 | 3.518 | 983,316 | +0.06(+1.82%) |
Dec 08, 2010 | 3.403 | 3.461 | 3.403 | 3.455 | 1,145,479 | +0.06(+1.69%) |
Dec 07, 2010 | 3.444 | 3.455 | 3.392 | 3.398 | 1,076,752 | +0.01(+0.17%) |
Dec 06, 2010 | 3.398 | 3.403 | 3.369 | 3.392 | 1,865,955 | -0.06(-1.82%) |
Dec 03, 2010 | 3.403 | 3.472 | 3.403 | 3.455 | 1,454,340 | +0.04(+1.17%) |
Dec 02, 2010 | 3.300 | 3.415 | 3.300 | 3.415 | 3,418,146 | +0.05(+1.36%) |