Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.553 | 3.618 | 3.487 | 3.526 | 1,481,928 | +0.00(+0.04%) |
Jan 28, 2011 | 3.615 | 3.625 | 3.433 | 3.525 | 2,199,088 | -0.10(-2.69%) |
Jan 27, 2011 | 3.627 | 3.695 | 3.603 | 3.623 | 1,233,896 | -0.00(-0.07%) |
Jan 26, 2011 | 3.595 | 3.720 | 3.595 | 3.625 | 2,453,400 | +0.00(+0.00%) |
Jan 25, 2011 | 3.678 | 3.730 | 3.585 | 3.625 | 864,212 | -0.06(-1.76%) |
Jan 24, 2011 | 3.592 | 3.735 | 3.592 | 3.690 | 839,044 | +0.09(+2.50%) |
Jan 21, 2011 | 3.692 | 3.732 | 3.580 | 3.600 | 1,971,716 | -0.08(-2.17%) |
Jan 20, 2011 | 3.750 | 3.752 | 3.663 | 3.680 | 2,649,412 | -0.10(-2.65%) |
Jan 19, 2011 | 3.950 | 4.015 | 3.705 | 3.780 | 3,274,332 | -0.17(-4.24%) |
Jan 18, 2011 | 3.862 | 4.013 | 3.805 | 3.947 | 2,425,980 | +0.10(+2.60%) |
Jan 14, 2011 | 3.868 | 3.902 | 3.805 | 3.848 | 3,148,488 | -0.01(-0.19%) |
Jan 13, 2011 | 3.768 | 3.880 | 3.715 | 3.855 | 3,715,020 | +0.06(+1.65%) |
Jan 12, 2011 | 3.500 | 3.800 | 3.500 | 3.792 | 6,406,636 | +0.29(+8.28%) |
Jan 11, 2011 | 3.428 | 3.513 | 3.405 | 3.502 | 1,394,160 | +0.08(+2.26%) |
Jan 10, 2011 | 3.405 | 3.435 | 3.357 | 3.425 | 901,804 | -0.01(-0.22%) |
Jan 07, 2011 | 3.440 | 3.458 | 3.393 | 3.433 | 865,864 | +0.01(+0.22%) |
Jan 06, 2011 | 3.417 | 3.442 | 3.390 | 3.425 | 636,596 | +0.00(+0.00%) |
Jan 05, 2011 | 3.333 | 3.425 | 3.328 | 3.425 | 952,016 | +0.09(+2.85%) |
Jan 04, 2011 | 3.442 | 3.460 | 3.285 | 3.330 | 1,272,736 | -0.10(-2.84%) |
Jan 03, 2011 | 3.435 | 3.442 | 3.368 | 3.428 | 2,430,076 | +0.02(+0.44%) |
Dec 31, 2010 | 3.442 | 3.495 | 3.377 | 3.413 | 777,032 | -0.03(-0.87%) |
Dec 30, 2010 | 3.478 | 3.513 | 3.410 | 3.442 | 804,572 | -0.05(-1.36%) |
Dec 29, 2010 | 3.435 | 3.495 | 3.397 | 3.490 | 695,344 | +0.06(+1.60%) |
Dec 28, 2010 | 3.440 | 3.450 | 3.385 | 3.435 | 369,160 | +0.01(+0.22%) |
Dec 27, 2010 | 3.405 | 3.445 | 3.375 | 3.428 | 449,940 | +0.03(+0.73%) |
Dec 23, 2010 | 3.360 | 3.490 | 3.348 | 3.402 | 1,292,516 | -0.05(-1.52%) |
Dec 22, 2010 | 3.400 | 3.458 | 3.377 | 3.455 | 802,380 | +0.05(+1.47%) |
Dec 21, 2010 | 3.400 | 3.425 | 3.357 | 3.405 | 629,576 | +0.02(+0.74%) |
Dec 20, 2010 | 3.288 | 3.400 | 3.288 | 3.380 | 1,273,832 | +0.10(+3.13%) |
Dec 17, 2010 | 3.277 | 3.300 | 3.212 | 3.277 | 3,251,912 | -0.01(-0.23%) |
Dec 16, 2010 | 3.220 | 3.306 | 3.220 | 3.285 | 1,666,108 | +0.08(+2.42%) |
Dec 15, 2010 | 3.220 | 3.263 | 3.197 | 3.208 | 1,429,960 | -0.03(-1.00%) |
Dec 14, 2010 | 3.020 | 3.240 | 3.000 | 3.240 | 1,786,528 | +0.22(+7.37%) |
Dec 13, 2010 | 3.058 | 3.067 | 3.018 | 3.018 | 756,704 | -0.03(-1.06%) |
Dec 10, 2010 | 3.053 | 3.065 | 3.033 | 3.050 | 1,707,032 | +0.01(+0.32%) |
Dec 09, 2010 | 3.050 | 3.072 | 3.002 | 3.040 | 800,364 | +0.01(+0.41%) |
Dec 08, 2010 | 3.053 | 3.083 | 3.007 | 3.027 | 1,123,000 | -0.01(-0.41%) |
Dec 07, 2010 | 2.973 | 3.087 | 2.945 | 3.040 | 1,348,716 | +0.04(+1.33%) |
Dec 06, 2010 | 2.938 | 3.013 | 2.938 | 3.000 | 947,912 | +0.05(+1.69%) |
Dec 03, 2010 | 2.920 | 2.973 | 2.920 | 2.950 | 811,636 | +0.01(+0.43%) |
Dec 02, 2010 | 2.985 | 3.000 | 2.930 | 2.938 | 1,069,520 | -0.04(-1.34%) |
Dec 01, 2010 | 2.880 | 3.027 | 2.880 | 2.978 | 1,719,968 | +0.16(+5.63%) |
Nov 30, 2010 | 2.845 | 2.905 | 2.806 | 2.819 | 1,947,680 | -0.05(-1.87%) |
Nov 29, 2010 | 2.947 | 2.955 | 2.810 | 2.873 | 2,092,552 | -0.10(-3.28%) |
Nov 26, 2010 | 2.965 | 2.987 | 2.947 | 2.970 | 313,104 | -0.02(-0.67%) |
Nov 24, 2010 | 2.970 | 2.990 | 2.990 | 2.990 | 862,172 | +0.04(+1.27%) |
Nov 23, 2010 | 2.933 | 2.965 | 2.902 | 2.953 | 784,476 | -0.01(-0.51%) |
Nov 22, 2010 | 2.960 | 3.035 | 2.922 | 2.967 | 944,332 | -0.02(-0.50%) |
Nov 19, 2010 | 2.978 | 3.095 | 2.975 | 2.982 | 1,829,472 | +0.01(+0.34%) |
Nov 18, 2010 | 2.942 | 2.995 | 2.915 | 2.973 | 1,205,572 | +0.06(+2.06%) |
Nov 17, 2010 | 2.980 | 2.980 | 2.897 | 2.913 | 1,656,892 | -0.05(-1.69%) |
Nov 16, 2010 | 2.962 | 3.025 | 2.924 | 2.962 | 1,877,032 | -0.01(-0.25%) |
Nov 15, 2010 | 2.930 | 2.990 | 2.930 | 2.970 | 1,032,992 | +0.04(+1.45%) |
Nov 12, 2010 | 2.950 | 2.993 | 2.915 | 2.928 | 1,552,608 | -0.05(-1.68%) |
Nov 11, 2010 | 3.000 | 3.025 | 2.950 | 2.978 | 2,013,596 | -0.06(-1.89%) |
Nov 10, 2010 | 2.990 | 3.040 | 2.902 | 3.035 | 2,635,484 | +0.06(+1.85%) |
Nov 09, 2010 | 2.820 | 3.025 | 2.803 | 2.980 | 11,102,152 | +0.23(+8.27%) |
Nov 08, 2010 | 2.695 | 2.772 | 2.558 | 2.752 | 4,478,040 | +0.04(+1.47%) |
Nov 05, 2010 | 2.562 | 2.922 | 2.478 | 2.712 | 29,506,004 | -0.77(-22.00%) |
Nov 04, 2010 | 3.530 | 3.587 | 3.453 | 3.478 | 1,638,404 | +0.00(+0.00%) |
Nov 03, 2010 | 3.455 | 3.500 | 3.420 | 3.478 | 946,972 | +0.02(+0.43%) |
Nov 02, 2010 | 3.433 | 3.490 | 3.385 | 3.462 | 904,588 | +0.08(+2.29%) |