Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.470 | 3.500 | 3.350 | 3.360 | 70,330 | -0.12(-3.50%) |
Jan 28, 2011 | 3.630 | 3.640 | 3.450 | 3.482 | 57,345 | -0.12(-3.28%) |
Jan 27, 2011 | 3.640 | 3.650 | 3.580 | 3.600 | 80,993 | +0.04(+1.12%) |
Jan 26, 2011 | 3.590 | 3.600 | 3.490 | 3.560 | 63,987 | +0.06(+1.69%) |
Jan 25, 2011 | 3.630 | 3.680 | 3.460 | 3.501 | 116,837 | -0.13(-3.55%) |
Jan 24, 2011 | 3.590 | 3.680 | 3.560 | 3.630 | 91,200 | +0.08(+2.25%) |
Jan 21, 2011 | 3.600 | 3.600 | 3.430 | 3.550 | 138,264 | +0.02(+0.57%) |
Jan 20, 2011 | 3.430 | 3.600 | 3.150 | 3.530 | 210,361 | +0.13(+3.82%) |
Jan 19, 2011 | 3.690 | 3.690 | 3.400 | 3.400 | 217,143 | -0.04(-1.16%) |
Jan 18, 2011 | 3.200 | 3.550 | 3.050 | 3.440 | 245,801 | +0.25(+7.84%) |
Jan 14, 2011 | 3.110 | 3.190 | 3.110 | 3.190 | 37,970 | +0.09(+2.90%) |
Jan 13, 2011 | 3.130 | 3.200 | 3.100 | 3.100 | 64,342 | -0.02(-0.64%) |
Jan 12, 2011 | 3.100 | 3.120 | 3.050 | 3.120 | 48,235 | +0.02(+0.65%) |
Jan 11, 2011 | 3.150 | 3.150 | 3.100 | 3.100 | 30,175 | -0.04(-1.27%) |
Jan 10, 2011 | 3.170 | 3.170 | 3.100 | 3.140 | 30,816 | -0.02(-0.63%) |
Jan 07, 2011 | 3.230 | 3.230 | 3.160 | 3.160 | 9,721 | +0.00(+0.00%) |
Jan 06, 2011 | 3.200 | 3.230 | 3.153 | 3.160 | 50,656 | -0.02(-0.63%) |
Jan 05, 2011 | 3.170 | 3.270 | 3.160 | 3.180 | 42,561 | +0.00(+0.00%) |
Jan 04, 2011 | 3.280 | 3.280 | 3.150 | 3.180 | 81,318 | -0.07(-2.15%) |
Jan 03, 2011 | 3.300 | 3.350 | 3.240 | 3.250 | 76,957 | -0.04(-1.22%) |
Dec 31, 2010 | 3.200 | 3.350 | 3.170 | 3.290 | 86,822 | +0.12(+3.79%) |
Dec 30, 2010 | 3.100 | 3.270 | 3.090 | 3.170 | 123,040 | +0.08(+2.59%) |
Dec 29, 2010 | 3.120 | 3.120 | 3.080 | 3.090 | 49,761 | -0.04(-1.28%) |
Dec 28, 2010 | 3.230 | 3.280 | 3.130 | 3.130 | 53,379 | -0.08(-2.49%) |
Dec 27, 2010 | 3.390 | 3.390 | 3.140 | 3.210 | 83,867 | -0.16(-4.75%) |
Dec 23, 2010 | 3.070 | 3.370 | 3.000 | 3.370 | 109,482 | +0.29(+9.52%) |
Dec 22, 2010 | 3.050 | 3.080 | 2.990 | 3.077 | 82,640 | +0.02(+0.56%) |
Dec 21, 2010 | 3.150 | 3.150 | 3.020 | 3.060 | 59,544 | -0.06(-1.92%) |
Dec 20, 2010 | 3.190 | 3.190 | 3.000 | 3.120 | 98,745 | +0.07(+2.29%) |
Dec 17, 2010 | 3.200 | 3.200 | 3.030 | 3.050 | 91,898 | -0.15(-4.69%) |
Dec 16, 2010 | 3.210 | 3.247 | 3.200 | 3.200 | 16,172 | +0.00(+0.00%) |
Dec 15, 2010 | 3.230 | 3.270 | 3.200 | 3.200 | 37,195 | -0.02(-0.62%) |
Dec 14, 2010 | 3.230 | 3.260 | 3.210 | 3.220 | 34,837 | -0.01(-0.31%) |
Dec 13, 2010 | 3.300 | 3.300 | 3.220 | 3.230 | 40,089 | -0.08(-2.42%) |
Dec 10, 2010 | 3.240 | 3.320 | 3.240 | 3.310 | 30,723 | +0.10(+3.12%) |
Dec 09, 2010 | 3.350 | 3.350 | 3.200 | 3.210 | 125,652 | -0.14(-4.18%) |
Dec 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 56,748 | -0.06(-1.76%) |
Dec 07, 2010 | 3.400 | 3.500 | 3.370 | 3.410 | 118,824 | +0.05(+1.49%) |
Dec 06, 2010 | 3.380 | 3.430 | 3.350 | 3.360 | 62,711 | +0.01(+0.30%) |
Dec 03, 2010 | 3.420 | 3.420 | 3.350 | 3.350 | 69,952 | -0.06(-1.76%) |
Dec 02, 2010 | 3.420 | 3.430 | 3.400 | 3.410 | 44,199 | -0.01(-0.29%) |
Dec 01, 2010 | 3.420 | 3.460 | 3.400 | 3.420 | 31,622 | +0.03(+0.88%) |
Nov 30, 2010 | 3.350 | 3.410 | 3.350 | 3.390 | 29,349 | +0.03(+0.89%) |
Nov 29, 2010 | 3.410 | 3.430 | 3.350 | 3.360 | 41,125 | -0.08(-2.33%) |
Nov 26, 2010 | 3.490 | 3.490 | 3.440 | 3.440 | 19,602 | +0.00(+0.00%) |
Nov 24, 2010 | 3.500 | 3.440 | 3.440 | 3.440 | 34,854 | -0.06(-1.71%) |
Nov 23, 2010 | 3.450 | 3.500 | 3.380 | 3.500 | 95,546 | +0.05(+1.45%) |
Nov 22, 2010 | 3.500 | 3.500 | 3.450 | 3.450 | 33,505 | -0.05(-1.43%) |
Nov 19, 2010 | 3.590 | 3.599 | 3.450 | 3.500 | 43,522 | -0.09(-2.51%) |
Nov 18, 2010 | 3.640 | 3.700 | 3.530 | 3.590 | 39,362 | +0.06(+1.70%) |
Nov 17, 2010 | 3.460 | 3.530 | 3.430 | 3.530 | 52,578 | +0.10(+2.92%) |
Nov 16, 2010 | 3.510 | 3.550 | 3.420 | 3.430 | 70,288 | -0.15(-4.19%) |
Nov 15, 2010 | 3.610 | 3.670 | 3.510 | 3.580 | 72,152 | -0.03(-0.83%) |
Nov 12, 2010 | 3.770 | 3.870 | 3.590 | 3.610 | 144,998 | -0.16(-4.24%) |
Nov 11, 2010 | 4.150 | 4.150 | 3.760 | 3.770 | 213,805 | -0.61(-13.93%) |
Nov 10, 2010 | 4.210 | 4.380 | 3.950 | 4.380 | 125,812 | +0.18(+4.29%) |
Nov 09, 2010 | 4.590 | 4.650 | 4.190 | 4.200 | 84,670 | -0.30(-6.67%) |
Nov 08, 2010 | 4.200 | 4.500 | 4.170 | 4.500 | 118,935 | +0.31(+7.40%) |
Nov 05, 2010 | 4.180 | 4.290 | 4.080 | 4.190 | 68,486 | +0.11(+2.70%) |
Nov 04, 2010 | 4.090 | 4.140 | 4.000 | 4.080 | 74,898 | +0.03(+0.74%) |
Nov 03, 2010 | 4.000 | 4.060 | 4.000 | 4.050 | 31,427 | +0.04(+1.00%) |
Nov 02, 2010 | 4.080 | 4.100 | 3.960 | 4.010 | 44,884 | -0.04(-0.99%) |