Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.610 | 3.617 | 3.551 | 3.584 | 120,378 | +0.00(+0.00%) |
Jan 28, 2011 | 3.703 | 3.703 | 3.557 | 3.584 | 262,679 | -0.12(-3.21%) |
Jan 27, 2011 | 3.703 | 3.716 | 3.670 | 3.703 | 109,542 | +0.02(+0.54%) |
Jan 26, 2011 | 3.663 | 3.736 | 3.643 | 3.683 | 216,402 | +0.05(+1.46%) |
Jan 25, 2011 | 3.610 | 3.636 | 3.603 | 3.630 | 118,449 | +0.01(+0.37%) |
Jan 24, 2011 | 3.531 | 3.630 | 3.531 | 3.617 | 140,490 | +0.09(+2.43%) |
Jan 21, 2011 | 3.484 | 3.544 | 3.471 | 3.531 | 213,654 | +0.06(+1.71%) |
Jan 20, 2011 | 3.643 | 3.643 | 3.385 | 3.471 | 331,037 | -0.17(-4.72%) |
Jan 19, 2011 | 3.749 | 3.759 | 3.623 | 3.643 | 243,927 | -0.11(-2.99%) |
Jan 18, 2011 | 3.749 | 3.755 | 3.703 | 3.755 | 276,243 | +0.02(+0.53%) |
Jan 14, 2011 | 3.683 | 3.742 | 3.636 | 3.736 | 319,480 | +0.08(+2.17%) |
Jan 13, 2011 | 3.550 | 3.683 | 3.550 | 3.656 | 310,499 | +0.10(+2.79%) |
Jan 12, 2011 | 3.445 | 3.590 | 3.431 | 3.557 | 486,124 | +0.14(+4.06%) |
Jan 11, 2011 | 3.385 | 3.438 | 3.339 | 3.418 | 282,954 | +0.01(+0.19%) |
Jan 10, 2011 | 3.319 | 3.412 | 3.293 | 3.412 | 193,040 | +0.09(+2.79%) |
Jan 07, 2011 | 3.438 | 3.438 | 3.293 | 3.319 | 447,919 | -0.05(-1.57%) |
Jan 06, 2011 | 3.293 | 3.385 | 3.293 | 3.372 | 360,436 | +0.07(+2.20%) |
Jan 05, 2011 | 3.273 | 3.299 | 3.260 | 3.299 | 141,751 | +0.04(+1.22%) |
Jan 04, 2011 | 3.286 | 3.293 | 3.240 | 3.260 | 201,359 | -0.01(-0.20%) |
Jan 03, 2011 | 3.240 | 3.332 | 3.240 | 3.266 | 540,314 | +0.05(+1.44%) |
Dec 31, 2010 | 3.220 | 3.246 | 3.207 | 3.220 | 143,598 | -0.01(-0.41%) |
Dec 30, 2010 | 3.227 | 3.253 | 3.213 | 3.233 | 217,703 | +0.01(+0.20%) |
Dec 29, 2010 | 3.240 | 3.319 | 3.193 | 3.227 | 222,753 | +0.00(+0.00%) |
Dec 28, 2010 | 3.246 | 3.253 | 3.213 | 3.227 | 159,031 | -0.02(-0.61%) |
Dec 27, 2010 | 3.246 | 3.259 | 3.200 | 3.246 | 146,115 | +0.01(+0.20%) |
Dec 23, 2010 | 3.260 | 3.260 | 3.233 | 3.240 | 162,345 | -0.01(-0.41%) |
Dec 22, 2010 | 3.240 | 3.253 | 3.227 | 3.253 | 166,299 | +0.02(+0.61%) |
Dec 21, 2010 | 3.253 | 3.260 | 3.193 | 3.233 | 575,381 | +0.01(+0.20%) |
Dec 20, 2010 | 3.220 | 3.253 | 3.207 | 3.227 | 160,308 | +0.02(+0.62%) |
Dec 17, 2010 | 3.273 | 3.293 | 3.207 | 3.207 | 381,010 | -0.05(-1.62%) |
Dec 16, 2010 | 3.220 | 3.332 | 3.207 | 3.260 | 480,912 | +0.06(+1.86%) |
Dec 15, 2010 | 3.273 | 3.273 | 3.180 | 3.200 | 187,450 | -0.05(-1.63%) |
Dec 14, 2010 | 3.193 | 3.273 | 3.127 | 3.253 | 607,974 | +0.05(+1.65%) |
Dec 13, 2010 | 3.213 | 3.246 | 3.141 | 3.200 | 278,858 | -0.02(-0.62%) |
Dec 10, 2010 | 3.266 | 3.266 | 3.187 | 3.220 | 255,342 | -0.03(-1.02%) |
Dec 09, 2010 | 3.220 | 3.263 | 3.187 | 3.253 | 250,307 | +0.04(+1.23%) |
Dec 08, 2010 | 3.160 | 3.227 | 3.154 | 3.213 | 216,526 | +0.05(+1.67%) |
Dec 07, 2010 | 3.200 | 3.213 | 3.134 | 3.160 | 499,290 | -0.03(-0.83%) |
Dec 06, 2010 | 3.187 | 3.213 | 3.174 | 3.187 | 228,195 | -0.03(-0.82%) |
Dec 03, 2010 | 3.240 | 3.273 | 2.988 | 3.213 | 694,863 | -0.03(-1.02%) |
Dec 02, 2010 | 3.299 | 3.299 | 3.174 | 3.246 | 233,184 | +0.02(+0.61%) |
Dec 01, 2010 | 3.260 | 3.266 | 3.207 | 3.227 | 245,729 | +0.01(+0.21%) |
Nov 30, 2010 | 3.240 | 3.246 | 3.200 | 3.220 | 150,691 | -0.04(-1.22%) |
Nov 29, 2010 | 3.286 | 3.286 | 3.206 | 3.260 | 136,039 | -0.04(-1.20%) |
Nov 26, 2010 | 3.240 | 3.306 | 3.220 | 3.299 | 78,066 | +0.05(+1.63%) |
Nov 24, 2010 | 3.213 | 3.246 | 3.246 | 3.246 | 337,434 | +0.03(+1.03%) |
Nov 23, 2010 | 3.160 | 3.227 | 3.141 | 3.213 | 172,383 | +0.01(+0.41%) |
Nov 22, 2010 | 3.227 | 3.233 | 3.167 | 3.200 | 164,010 | -0.03(-0.82%) |
Nov 19, 2010 | 3.233 | 3.240 | 3.174 | 3.227 | 212,043 | -0.01(-0.20%) |
Nov 18, 2010 | 3.306 | 3.306 | 3.213 | 3.233 | 179,617 | -0.04(-1.21%) |
Nov 17, 2010 | 3.227 | 3.273 | 3.227 | 3.273 | 157,074 | +0.07(+2.27%) |
Nov 16, 2010 | 3.312 | 3.365 | 3.141 | 3.200 | 374,216 | -0.11(-3.39%) |
Nov 15, 2010 | 3.332 | 3.405 | 3.306 | 3.312 | 235,151 | +0.01(+0.20%) |
Nov 12, 2010 | 3.332 | 3.339 | 3.286 | 3.306 | 177,110 | -0.03(-0.79%) |
Nov 11, 2010 | 3.260 | 3.372 | 3.246 | 3.332 | 241,733 | +0.05(+1.41%) |
Nov 10, 2010 | 3.174 | 3.299 | 3.160 | 3.286 | 461,188 | +0.17(+5.30%) |
Nov 09, 2010 | 3.114 | 3.154 | 3.114 | 3.121 | 173,564 | -0.01(-0.21%) |
Nov 08, 2010 | 3.107 | 3.134 | 3.094 | 3.127 | 126,185 | +0.03(+0.85%) |
Nov 05, 2010 | 3.121 | 3.121 | 3.061 | 3.101 | 205,617 | -0.01(-0.42%) |
Nov 04, 2010 | 3.061 | 3.114 | 3.048 | 3.114 | 269,921 | +0.08(+2.61%) |
Nov 03, 2010 | 3.074 | 3.074 | 3.015 | 3.035 | 95,448 | -0.04(-1.29%) |
Nov 02, 2010 | 3.015 | 3.074 | 2.988 | 3.074 | 206,819 | +0.09(+2.88%) |