Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.580 | 3.760 | 3.570 | 3.660 | 1,207,410 | +0.08(+2.23%) |
Feb 25, 2011 | 3.500 | 3.590 | 3.410 | 3.580 | 722,580 | +0.15(+4.37%) |
Feb 24, 2011 | 3.340 | 3.440 | 3.300 | 3.430 | 483,591 | +0.10(+3.00%) |
Feb 23, 2011 | 3.304 | 3.410 | 3.250 | 3.330 | 513,780 | +0.06(+1.83%) |
Feb 22, 2011 | 3.440 | 3.460 | 3.260 | 3.270 | 410,823 | -0.22(-6.30%) |
Feb 18, 2011 | 3.470 | 3.490 | 3.390 | 3.490 | 636,651 | +0.06(+1.75%) |
Feb 17, 2011 | 3.460 | 3.470 | 3.355 | 3.430 | 314,540 | -0.04(-1.15%) |
Feb 16, 2011 | 3.370 | 3.470 | 3.350 | 3.470 | 523,297 | +0.11(+3.27%) |
Feb 15, 2011 | 3.290 | 3.370 | 3.260 | 3.360 | 441,317 | +0.05(+1.51%) |
Feb 14, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 277,363 | +0.07(+2.16%) |
Feb 11, 2011 | 3.250 | 3.260 | 3.190 | 3.240 | 178,593 | +0.02(+0.62%) |
Feb 10, 2011 | 3.190 | 3.250 | 3.180 | 3.220 | 200,265 | +0.01(+0.31%) |
Feb 09, 2011 | 3.260 | 3.310 | 3.180 | 3.210 | 385,220 | -0.07(-2.13%) |
Feb 08, 2011 | 3.260 | 3.350 | 3.260 | 3.280 | 189,758 | +0.00(+0.00%) |
Feb 07, 2011 | 3.270 | 3.300 | 3.230 | 3.280 | 269,937 | +0.02(+0.61%) |
Feb 04, 2011 | 3.300 | 3.300 | 3.210 | 3.260 | 250,017 | -0.03(-0.91%) |
Feb 03, 2011 | 3.290 | 3.310 | 3.250 | 3.290 | 182,862 | -0.02(-0.60%) |
Feb 02, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 148,922 | +0.05(+1.53%) |
Feb 01, 2011 | 3.290 | 3.300 | 3.230 | 3.260 | 383,026 | -0.01(-0.31%) |
Jan 31, 2011 | 3.270 | 3.340 | 3.240 | 3.270 | 334,331 | +0.01(+0.31%) |
Jan 28, 2011 | 3.350 | 3.400 | 3.230 | 3.260 | 550,176 | -0.09(-2.69%) |
Jan 27, 2011 | 3.380 | 3.430 | 3.340 | 3.350 | 340,108 | -0.02(-0.59%) |
Jan 26, 2011 | 3.360 | 3.420 | 3.350 | 3.370 | 402,088 | +0.03(+0.90%) |
Jan 25, 2011 | 3.470 | 3.500 | 3.320 | 3.340 | 531,722 | -0.15(-4.30%) |
Jan 24, 2011 | 3.650 | 3.650 | 3.410 | 3.490 | 705,559 | -0.04(-1.13%) |
Jan 21, 2011 | 3.400 | 3.880 | 3.380 | 3.530 | 2,676,646 | +0.16(+4.75%) |
Jan 20, 2011 | 3.320 | 3.400 | 3.320 | 3.370 | 219,004 | +0.03(+0.90%) |
Jan 19, 2011 | 3.420 | 3.440 | 3.320 | 3.340 | 400,758 | -0.10(-2.91%) |
Jan 18, 2011 | 3.380 | 3.450 | 3.380 | 3.440 | 251,247 | +0.04(+1.18%) |
Jan 14, 2011 | 3.320 | 3.420 | 3.320 | 3.400 | 336,265 | +0.07(+2.10%) |
Jan 13, 2011 | 3.360 | 3.390 | 3.320 | 3.330 | 436,347 | -0.02(-0.60%) |
Jan 12, 2011 | 3.420 | 3.450 | 3.320 | 3.350 | 454,667 | -0.03(-0.89%) |
Jan 11, 2011 | 3.450 | 3.450 | 3.370 | 3.380 | 430,114 | -0.06(-1.74%) |
Jan 10, 2011 | 3.490 | 3.490 | 3.420 | 3.440 | 602,575 | -0.10(-2.82%) |
Jan 07, 2011 | 3.550 | 3.580 | 3.420 | 3.540 | 418,947 | -0.01(-0.28%) |
Jan 06, 2011 | 3.530 | 3.560 | 3.520 | 3.550 | 142,476 | +0.02(+0.57%) |
Jan 05, 2011 | 3.440 | 3.540 | 3.420 | 3.530 | 224,963 | +0.07(+2.02%) |
Jan 04, 2011 | 3.580 | 3.580 | 3.420 | 3.460 | 386,125 | -0.13(-3.62%) |
Jan 03, 2011 | 3.620 | 3.650 | 3.550 | 3.590 | 357,550 | +0.01(+0.28%) |
Dec 31, 2010 | 3.570 | 3.640 | 3.570 | 3.580 | 224,965 | -0.02(-0.56%) |
Dec 30, 2010 | 3.600 | 3.680 | 3.600 | 3.600 | 208,510 | -0.02(-0.55%) |
Dec 29, 2010 | 3.660 | 3.680 | 3.610 | 3.620 | 155,616 | -0.05(-1.36%) |
Dec 28, 2010 | 3.660 | 3.720 | 3.610 | 3.670 | 272,622 | +0.00(+0.00%) |
Dec 27, 2010 | 3.630 | 3.690 | 3.570 | 3.670 | 205,730 | +0.00(+0.14%) |
Dec 23, 2010 | 3.670 | 3.680 | 3.620 | 3.665 | 182,021 | -0.02(-0.41%) |
Dec 22, 2010 | 3.670 | 3.690 | 3.570 | 3.680 | 279,775 | +0.01(+0.27%) |
Dec 21, 2010 | 3.660 | 3.740 | 3.630 | 3.670 | 379,587 | +0.03(+0.82%) |
Dec 20, 2010 | 3.540 | 3.660 | 3.540 | 3.640 | 363,321 | +0.10(+2.82%) |
Dec 17, 2010 | 3.600 | 3.640 | 3.540 | 3.540 | 560,640 | -0.06(-1.67%) |
Dec 16, 2010 | 3.650 | 3.680 | 3.510 | 3.600 | 397,279 | -0.01(-0.28%) |
Dec 15, 2010 | 3.490 | 3.650 | 3.490 | 3.610 | 541,491 | +0.10(+2.85%) |
Dec 14, 2010 | 3.450 | 3.710 | 3.450 | 3.510 | 828,112 | +0.07(+2.03%) |
Dec 13, 2010 | 3.470 | 3.480 | 3.370 | 3.440 | 286,204 | -0.04(-1.15%) |
Dec 10, 2010 | 3.460 | 3.550 | 3.420 | 3.480 | 454,638 | +0.02(+0.58%) |
Dec 09, 2010 | 3.460 | 3.460 | 3.300 | 3.460 | 263,395 | +0.03(+0.87%) |
Dec 08, 2010 | 3.560 | 3.560 | 3.400 | 3.430 | 310,508 | -0.08(-2.28%) |
Dec 07, 2010 | 3.560 | 3.590 | 3.470 | 3.510 | 571,813 | +0.02(+0.57%) |
Dec 06, 2010 | 3.380 | 3.500 | 3.300 | 3.490 | 771,457 | +0.14(+4.18%) |
Dec 03, 2010 | 3.260 | 3.350 | 3.210 | 3.350 | 257,359 | +0.09(+2.76%) |
Dec 02, 2010 | 3.160 | 3.260 | 3.150 | 3.260 | 408,439 | +0.10(+3.16%) |