Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.195 | 3.210 | 3.187 | 3.206 | 27,610 | +0.02(+0.72%) |
Jan 28, 2011 | 3.221 | 3.221 | 3.183 | 3.183 | 50,880 | -0.03(-0.90%) |
Jan 27, 2011 | 3.183 | 3.225 | 3.183 | 3.212 | 95,879 | +0.01(+0.43%) |
Jan 26, 2011 | 3.183 | 3.210 | 3.183 | 3.199 | 97,715 | -0.01(-0.36%) |
Jan 25, 2011 | 3.168 | 3.217 | 3.168 | 3.210 | 69,438 | +0.02(+0.48%) |
Jan 24, 2011 | 3.183 | 3.237 | 3.172 | 3.195 | 141,201 | +0.01(+0.36%) |
Jan 21, 2011 | 3.183 | 3.199 | 3.164 | 3.183 | 104,236 | +0.03(+0.85%) |
Jan 20, 2011 | 3.187 | 3.187 | 3.149 | 3.157 | 68,740 | -0.04(-1.15%) |
Jan 19, 2011 | 3.186 | 3.197 | 3.170 | 3.193 | 62,933 | +0.02(+0.60%) |
Jan 18, 2011 | 3.220 | 3.220 | 3.174 | 3.174 | 60,051 | -0.03(-1.07%) |
Jan 14, 2011 | 3.201 | 3.216 | 3.186 | 3.209 | 61,960 | +0.00(+0.12%) |
Jan 13, 2011 | 3.193 | 3.212 | 3.182 | 3.205 | 62,551 | +0.01(+0.19%) |
Jan 12, 2011 | 3.174 | 3.208 | 3.174 | 3.199 | 83,885 | +0.01(+0.17%) |
Jan 11, 2011 | 3.167 | 3.197 | 3.167 | 3.193 | 88,481 | +0.01(+0.24%) |
Jan 10, 2011 | 3.167 | 3.186 | 3.167 | 3.186 | 61,380 | +0.01(+0.36%) |
Jan 07, 2011 | 3.170 | 3.193 | 3.144 | 3.174 | 93,455 | -0.02(-0.59%) |
Jan 06, 2011 | 3.178 | 3.193 | 3.170 | 3.193 | 53,311 | -0.01(-0.24%) |
Jan 05, 2011 | 3.167 | 3.201 | 3.151 | 3.201 | 123,325 | +0.03(+0.96%) |
Jan 04, 2011 | 3.182 | 3.189 | 3.151 | 3.170 | 95,614 | -0.02(-0.74%) |
Jan 03, 2011 | 3.231 | 3.231 | 3.186 | 3.194 | 99,591 | +0.02(+0.50%) |
Dec 31, 2010 | 3.163 | 3.178 | 3.155 | 3.178 | 66,195 | +0.03(+1.09%) |
Dec 30, 2010 | 3.174 | 3.182 | 3.133 | 3.144 | 51,655 | -0.01(-0.24%) |
Dec 29, 2010 | 3.144 | 3.183 | 3.140 | 3.151 | 44,718 | +0.01(+0.24%) |
Dec 28, 2010 | 3.193 | 3.201 | 3.144 | 3.144 | 65,351 | -0.04(-1.31%) |
Dec 27, 2010 | 3.186 | 3.189 | 3.156 | 3.186 | 30,645 | +0.02(+0.60%) |
Dec 23, 2010 | 3.155 | 3.205 | 3.125 | 3.167 | 73,699 | +0.03(+0.84%) |
Dec 22, 2010 | 3.144 | 3.178 | 3.114 | 3.140 | 130,270 | +0.00(+0.00%) |
Dec 21, 2010 | 3.098 | 3.140 | 3.057 | 3.140 | 62,693 | +0.05(+1.52%) |
Dec 20, 2010 | 3.127 | 3.131 | 3.082 | 3.093 | 78,240 | -0.04(-1.32%) |
Dec 17, 2010 | 3.104 | 3.138 | 3.097 | 3.135 | 92,126 | +0.03(+0.97%) |
Dec 16, 2010 | 3.040 | 3.150 | 3.033 | 3.104 | 137,869 | +0.07(+2.36%) |
Dec 15, 2010 | 3.010 | 3.033 | 3.003 | 3.033 | 92,669 | +0.02(+0.50%) |
Dec 14, 2010 | 3.037 | 3.048 | 2.984 | 3.018 | 118,109 | -0.02(-0.62%) |
Dec 13, 2010 | 3.135 | 3.146 | 3.027 | 3.037 | 181,439 | -0.10(-3.13%) |
Dec 10, 2010 | 3.176 | 3.176 | 3.120 | 3.135 | 64,592 | -0.04(-1.19%) |
Dec 09, 2010 | 3.150 | 3.172 | 3.120 | 3.172 | 48,850 | +0.02(+0.60%) |
Dec 08, 2010 | 3.206 | 3.206 | 3.153 | 3.153 | 71,938 | -0.05(-1.42%) |
Dec 07, 2010 | 3.203 | 3.206 | 3.176 | 3.199 | 60,218 | -0.01(-0.24%) |
Dec 06, 2010 | 3.221 | 3.225 | 3.195 | 3.206 | 84,114 | -0.01(-0.35%) |
Dec 03, 2010 | 3.210 | 3.218 | 3.191 | 3.218 | 70,864 | +0.02(+0.47%) |
Dec 02, 2010 | 3.229 | 3.233 | 3.199 | 3.203 | 112,176 | -0.02(-0.47%) |
Dec 01, 2010 | 3.240 | 3.240 | 3.199 | 3.218 | 79,141 | +0.02(+0.47%) |
Nov 30, 2010 | 3.206 | 3.221 | 3.169 | 3.203 | 52,707 | +0.00(+0.00%) |
Nov 29, 2010 | 3.195 | 3.210 | 3.191 | 3.203 | 51,226 | -0.01(-0.35%) |
Nov 26, 2010 | 3.187 | 3.236 | 3.169 | 3.214 | 72,993 | +0.02(+0.71%) |
Nov 24, 2010 | 3.165 | 3.191 | 3.191 | 3.191 | 48,458 | +0.03(+0.83%) |
Nov 23, 2010 | 3.142 | 3.184 | 3.138 | 3.165 | 62,347 | -0.00(-0.12%) |
Nov 22, 2010 | 3.150 | 3.169 | 3.131 | 3.169 | 56,734 | +0.03(+0.84%) |
Nov 19, 2010 | 3.131 | 3.153 | 3.119 | 3.142 | 71,326 | +0.02(+0.77%) |
Nov 18, 2010 | 3.066 | 3.118 | 3.066 | 3.118 | 92,143 | +0.05(+1.71%) |
Nov 17, 2010 | 3.032 | 3.111 | 3.026 | 3.066 | 113,350 | +0.03(+1.11%) |
Nov 16, 2010 | 3.114 | 3.115 | 2.897 | 3.032 | 375,608 | -0.14(-4.38%) |
Nov 15, 2010 | 3.171 | 3.186 | 3.122 | 3.171 | 64,930 | +0.01(+0.36%) |
Nov 12, 2010 | 3.189 | 3.208 | 3.152 | 3.159 | 91,029 | -0.03(-1.06%) |
Nov 11, 2010 | 3.234 | 3.234 | 3.189 | 3.193 | 107,907 | -0.09(-2.63%) |
Nov 10, 2010 | 3.264 | 3.279 | 3.223 | 3.279 | 76,776 | +0.00(+0.00%) |
Nov 09, 2010 | 3.234 | 3.279 | 3.234 | 3.279 | 136,664 | +0.03(+0.94%) |
Nov 08, 2010 | 3.223 | 3.264 | 3.223 | 3.249 | 128,117 | +0.02(+0.56%) |
Nov 05, 2010 | 3.193 | 3.234 | 3.189 | 3.231 | 70,311 | +0.03(+0.94%) |
Nov 04, 2010 | 3.178 | 3.201 | 3.174 | 3.201 | 88,092 | +0.02(+0.59%) |
Nov 03, 2010 | 3.174 | 3.193 | 3.148 | 3.182 | 110,847 | -0.00(-0.12%) |
Nov 02, 2010 | 3.219 | 3.219 | 3.129 | 3.186 | 89,990 | -0.02(-0.47%) |