Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.259 | 4.264 | 4.207 | 4.236 | 1,768,371 | -0.02(-0.40%) |
Jan 28, 2011 | 4.413 | 4.436 | 4.253 | 4.253 | 2,429,166 | -0.05(-1.20%) |
Jan 27, 2011 | 4.270 | 4.316 | 4.259 | 4.304 | 1,842,941 | +0.13(+3.01%) |
Jan 26, 2011 | 4.184 | 4.201 | 4.167 | 4.178 | 1,143,597 | +0.00(+0.00%) |
Jan 25, 2011 | 4.138 | 4.178 | 4.121 | 4.178 | 1,966,757 | -0.02(-0.41%) |
Jan 24, 2011 | 4.138 | 4.201 | 4.138 | 4.196 | 1,461,224 | +0.06(+1.38%) |
Jan 21, 2011 | 4.156 | 4.184 | 4.116 | 4.138 | 1,340,067 | +0.02(+0.56%) |
Jan 20, 2011 | 4.087 | 4.121 | 4.058 | 4.116 | 3,092,652 | +0.06(+1.55%) |
Jan 19, 2011 | 4.150 | 4.156 | 4.030 | 4.053 | 4,907,725 | -0.06(-1.39%) |
Jan 18, 2011 | 4.041 | 4.132 | 4.030 | 4.110 | 5,526,740 | +0.09(+2.28%) |
Jan 14, 2011 | 3.932 | 4.024 | 3.927 | 4.018 | 3,816,748 | +0.13(+3.24%) |
Jan 13, 2011 | 3.892 | 3.938 | 3.887 | 3.892 | 2,361,827 | +0.08(+2.10%) |
Jan 12, 2011 | 3.778 | 3.812 | 3.772 | 3.812 | 2,366,425 | +0.13(+3.58%) |
Jan 11, 2011 | 3.669 | 3.692 | 3.646 | 3.681 | 1,001,256 | +0.07(+1.90%) |
Jan 10, 2011 | 3.618 | 3.623 | 3.572 | 3.612 | 1,406,212 | -0.02(-0.47%) |
Jan 07, 2011 | 3.600 | 3.686 | 3.612 | 3.629 | 2,846,566 | +0.03(+0.79%) |
Jan 06, 2011 | 3.663 | 3.681 | 3.589 | 3.600 | 3,469,343 | -0.03(-0.95%) |
Jan 05, 2011 | 3.560 | 3.646 | 3.560 | 3.635 | 999,795 | +0.05(+1.44%) |
Jan 04, 2011 | 3.623 | 3.623 | 3.549 | 3.583 | 2,175,755 | +0.03(+0.81%) |
Jan 03, 2011 | 3.537 | 3.560 | 3.514 | 3.555 | 1,479,434 | +0.05(+1.31%) |
Dec 31, 2010 | 3.492 | 3.549 | 3.492 | 3.509 | 841,072 | +0.02(+0.66%) |
Dec 30, 2010 | 3.509 | 3.509 | 3.474 | 3.486 | 1,211,281 | +0.01(+0.33%) |
Dec 29, 2010 | 3.480 | 3.492 | 3.474 | 3.474 | 942,332 | +0.01(+0.17%) |
Dec 28, 2010 | 3.480 | 3.492 | 3.457 | 3.469 | 829,651 | +0.00(+0.00%) |
Dec 27, 2010 | 3.440 | 3.474 | 3.440 | 3.469 | 727,937 | +0.02(+0.50%) |
Dec 23, 2010 | 3.457 | 3.469 | 3.440 | 3.452 | 710,675 | -0.03(-0.82%) |
Dec 22, 2010 | 3.463 | 3.486 | 3.463 | 3.480 | 1,009,014 | +0.02(+0.50%) |
Dec 21, 2010 | 3.463 | 3.486 | 3.452 | 3.463 | 1,106,773 | +0.07(+2.02%) |
Dec 20, 2010 | 3.434 | 3.446 | 3.389 | 3.394 | 2,422,959 | -0.03(-0.84%) |
Dec 17, 2010 | 3.423 | 3.434 | 3.389 | 3.423 | 2,248,156 | -0.05(-1.48%) |
Dec 16, 2010 | 3.469 | 3.486 | 3.439 | 3.474 | 1,032,103 | -0.02(-0.65%) |
Dec 15, 2010 | 3.543 | 3.572 | 3.480 | 3.497 | 922,919 | -0.05(-1.45%) |
Dec 14, 2010 | 3.566 | 3.589 | 3.537 | 3.549 | 1,236,578 | +0.01(+0.32%) |
Dec 13, 2010 | 3.532 | 3.560 | 3.526 | 3.537 | 1,398,355 | +0.04(+1.15%) |
Dec 10, 2010 | 3.480 | 3.497 | 3.440 | 3.497 | 1,617,467 | -0.02(-0.49%) |
Dec 09, 2010 | 3.509 | 3.526 | 3.474 | 3.515 | 984,287 | +0.06(+1.82%) |
Dec 08, 2010 | 3.400 | 3.457 | 3.400 | 3.452 | 1,146,609 | +0.06(+1.69%) |
Dec 07, 2010 | 3.440 | 3.452 | 3.389 | 3.394 | 1,077,814 | +0.01(+0.17%) |
Dec 06, 2010 | 3.394 | 3.400 | 3.366 | 3.389 | 1,867,796 | -0.06(-1.82%) |
Dec 03, 2010 | 3.400 | 3.469 | 3.400 | 3.452 | 1,455,775 | +0.04(+1.17%) |
Dec 02, 2010 | 3.297 | 3.411 | 3.297 | 3.411 | 3,421,520 | +0.05(+1.36%) |
Dec 01, 2010 | 3.326 | 3.366 | 3.291 | 3.366 | 2,084,025 | +0.20(+6.33%) |
Nov 30, 2010 | 3.125 | 3.192 | 3.125 | 3.165 | 4,196,348 | -0.10(-3.15%) |
Nov 29, 2010 | 3.251 | 3.268 | 3.194 | 3.268 | 5,453,660 | -0.07(-2.06%) |
Nov 26, 2010 | 3.320 | 3.349 | 3.311 | 3.337 | 1,562,524 | -0.05(-1.52%) |
Nov 24, 2010 | 3.377 | 3.389 | 3.389 | 3.389 | 2,725,918 | +0.01(+0.34%) |
Nov 23, 2010 | 3.440 | 3.446 | 3.371 | 3.377 | 4,073,917 | -0.22(-6.05%) |
Nov 22, 2010 | 3.589 | 3.623 | 3.543 | 3.595 | 1,014,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.652 | 3.675 | 3.623 | 3.675 | 611,137 | +0.01(+0.31%) |
Nov 18, 2010 | 3.681 | 3.686 | 3.658 | 3.663 | 820,385 | +0.09(+2.40%) |
Nov 17, 2010 | 3.572 | 3.618 | 3.572 | 3.577 | 1,115,549 | +0.03(+0.97%) |
Nov 16, 2010 | 3.612 | 3.618 | 3.515 | 3.543 | 1,347,361 | -0.07(-2.06%) |
Nov 15, 2010 | 3.646 | 3.669 | 3.618 | 3.618 | 1,034,004 | +0.01(+0.16%) |
Nov 12, 2010 | 3.640 | 3.675 | 3.589 | 3.612 | 1,115,432 | -0.01(-0.32%) |
Nov 11, 2010 | 3.652 | 3.652 | 3.600 | 3.623 | 818,932 | -0.03(-0.78%) |
Nov 10, 2010 | 3.675 | 3.675 | 3.572 | 3.652 | 1,290,154 | -0.01(-0.16%) |
Nov 09, 2010 | 3.738 | 3.761 | 3.635 | 3.658 | 1,672,172 | -0.06(-1.54%) |
Nov 08, 2010 | 3.703 | 3.721 | 3.675 | 3.715 | 1,131,314 | -0.03(-0.76%) |
Nov 05, 2010 | 3.743 | 3.761 | 3.709 | 3.743 | 999,839 | -0.07(-1.95%) |
Nov 04, 2010 | 3.778 | 3.829 | 3.766 | 3.818 | 1,947,332 | +0.12(+3.25%) |
Nov 03, 2010 | 3.692 | 3.698 | 3.612 | 3.698 | 826,369 | +0.02(+0.47%) |
Nov 02, 2010 | 3.658 | 3.686 | 3.648 | 3.681 | 703,898 | +0.09(+2.55%) |