Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.710 | 3.760 | 3.580 | 3.658 | 851,384 | -0.02(-0.68%) |
Feb 25, 2011 | 3.603 | 3.688 | 3.575 | 3.683 | 842,700 | +0.12(+3.44%) |
Feb 24, 2011 | 3.547 | 3.562 | 3.502 | 3.560 | 986,588 | +0.02(+0.49%) |
Feb 23, 2011 | 3.580 | 3.623 | 3.485 | 3.542 | 1,271,640 | -0.04(-1.25%) |
Feb 22, 2011 | 3.655 | 3.697 | 3.567 | 3.587 | 830,256 | -0.12(-3.17%) |
Feb 18, 2011 | 3.745 | 3.745 | 3.623 | 3.705 | 1,134,516 | -0.02(-0.67%) |
Feb 17, 2011 | 3.683 | 3.735 | 3.630 | 3.730 | 851,720 | +0.05(+1.36%) |
Feb 16, 2011 | 3.670 | 3.688 | 3.630 | 3.680 | 752,908 | +0.02(+0.41%) |
Feb 15, 2011 | 3.672 | 3.700 | 3.625 | 3.665 | 809,136 | -0.01(-0.20%) |
Feb 14, 2011 | 3.675 | 3.720 | 3.652 | 3.672 | 691,336 | -0.02(-0.41%) |
Feb 11, 2011 | 3.660 | 3.690 | 3.632 | 3.688 | 542,100 | +0.00(+0.14%) |
Feb 10, 2011 | 3.650 | 3.692 | 3.612 | 3.683 | 867,148 | -0.00(-0.14%) |
Feb 09, 2011 | 3.645 | 3.737 | 3.587 | 3.688 | 1,022,792 | +0.02(+0.61%) |
Feb 08, 2011 | 3.632 | 3.678 | 3.534 | 3.665 | 1,839,424 | +0.02(+0.62%) |
Feb 07, 2011 | 3.570 | 3.685 | 3.560 | 3.643 | 1,010,088 | +0.06(+1.75%) |
Feb 04, 2011 | 3.542 | 3.632 | 3.502 | 3.580 | 585,276 | +0.04(+1.27%) |
Feb 03, 2011 | 3.467 | 3.535 | 3.442 | 3.535 | 776,096 | +0.07(+2.02%) |
Feb 02, 2011 | 3.525 | 3.572 | 3.453 | 3.465 | 2,135,288 | -0.07(-1.91%) |
Feb 01, 2011 | 3.535 | 3.635 | 3.515 | 3.533 | 1,981,068 | +0.01(+0.18%) |
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%) |