Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 4.309 | 4.378 | 4.290 | 4.373 | 4,638,138 | +0.11(+2.60%) |
Feb 25, 2011 | 4.230 | 4.267 | 4.165 | 4.262 | 3,009,840 | +0.04(+0.98%) |
Feb 24, 2011 | 4.239 | 4.272 | 4.152 | 4.221 | 2,568,904 | +0.00(+0.00%) |
Feb 23, 2011 | 4.281 | 4.313 | 4.165 | 4.221 | 3,526,216 | -0.04(-0.98%) |
Feb 22, 2011 | 4.336 | 4.369 | 4.221 | 4.262 | 2,139,585 | -0.13(-2.94%) |
Feb 18, 2011 | 4.369 | 4.415 | 4.327 | 4.392 | 5,606,621 | +0.05(+1.06%) |
Feb 17, 2011 | 4.396 | 4.461 | 4.345 | 4.345 | 2,438,731 | -0.07(-1.67%) |
Feb 16, 2011 | 4.345 | 4.442 | 4.345 | 4.419 | 3,173,829 | +0.10(+2.35%) |
Feb 15, 2011 | 4.276 | 4.373 | 4.276 | 4.318 | 2,715,592 | +0.03(+0.65%) |
Feb 14, 2011 | 4.225 | 4.290 | 4.225 | 4.290 | 1,393,200 | +0.06(+1.31%) |
Feb 11, 2011 | 4.170 | 4.281 | 4.165 | 4.235 | 2,177,429 | +0.04(+0.88%) |
Feb 10, 2011 | 4.235 | 4.318 | 4.179 | 4.198 | 3,993,838 | -0.06(-1.52%) |
Feb 09, 2011 | 4.193 | 4.267 | 4.152 | 4.262 | 2,054,209 | +0.04(+0.98%) |
Feb 08, 2011 | 4.124 | 4.221 | 4.101 | 4.221 | 8,593,102 | +0.08(+1.90%) |
Feb 07, 2011 | 4.022 | 4.142 | 4.022 | 4.142 | 1,809,702 | +0.11(+2.75%) |
Feb 04, 2011 | 4.133 | 4.152 | 4.031 | 4.031 | 5,123,849 | -0.05(-1.13%) |
Feb 03, 2011 | 4.004 | 4.091 | 3.999 | 4.078 | 2,218,946 | +0.06(+1.38%) |
Feb 02, 2011 | 3.953 | 4.041 | 3.953 | 4.022 | 2,292,344 | +0.05(+1.16%) |
Feb 01, 2011 | 3.953 | 4.022 | 3.888 | 3.976 | 1,748,322 | +0.06(+1.65%) |
Jan 31, 2011 | 3.884 | 3.944 | 3.879 | 3.911 | 3,310,527 | +0.06(+1.68%) |
Jan 28, 2011 | 3.962 | 4.013 | 3.842 | 3.847 | 2,481,997 | -0.12(-2.91%) |
Jan 27, 2011 | 3.911 | 3.962 | 3.865 | 3.962 | 4,309,407 | +0.06(+1.54%) |
Jan 26, 2011 | 3.916 | 3.930 | 3.861 | 3.902 | 1,951,011 | +0.00(+0.12%) |
Jan 25, 2011 | 3.768 | 3.902 | 3.759 | 3.898 | 2,210,336 | +0.11(+2.80%) |
Jan 24, 2011 | 3.759 | 3.801 | 3.736 | 3.791 | 6,482,105 | +0.04(+0.98%) |
Jan 21, 2011 | 3.717 | 3.777 | 3.704 | 3.754 | 2,138,260 | +0.06(+1.62%) |
Jan 20, 2011 | 3.704 | 3.764 | 3.690 | 3.694 | 1,276,156 | -0.02(-0.62%) |
Jan 19, 2011 | 3.768 | 3.777 | 3.708 | 3.717 | 1,900,280 | -0.04(-1.11%) |
Jan 18, 2011 | 3.731 | 3.777 | 3.713 | 3.759 | 2,420,612 | +0.04(+1.12%) |
Jan 14, 2011 | 3.694 | 3.750 | 3.671 | 3.717 | 3,978,502 | +0.06(+1.64%) |
Jan 13, 2011 | 3.653 | 3.667 | 3.616 | 3.657 | 1,577,634 | +0.01(+0.25%) |
Jan 12, 2011 | 3.667 | 3.680 | 3.607 | 3.648 | 2,670,801 | +0.00(+0.00%) |
Jan 11, 2011 | 3.694 | 3.699 | 3.602 | 3.648 | 5,358,548 | -0.04(-1.00%) |
Jan 10, 2011 | 3.662 | 3.699 | 3.630 | 3.685 | 1,370,995 | -0.01(-0.25%) |
Jan 07, 2011 | 3.671 | 3.717 | 3.630 | 3.694 | 1,825,679 | +0.02(+0.50%) |
Jan 06, 2011 | 3.731 | 3.736 | 3.662 | 3.676 | 1,944,601 | -0.04(-1.12%) |
Jan 05, 2011 | 3.731 | 3.736 | 3.680 | 3.717 | 1,706,290 | -0.01(-0.25%) |
Jan 04, 2011 | 3.750 | 3.758 | 3.662 | 3.727 | 3,011,570 | -0.01(-0.25%) |
Jan 03, 2011 | 3.704 | 3.745 | 3.692 | 3.736 | 3,155,760 | +0.06(+1.76%) |
Dec 31, 2010 | 3.694 | 3.699 | 3.639 | 3.671 | 1,655,466 | -0.02(-0.63%) |
Dec 30, 2010 | 3.680 | 3.699 | 3.676 | 3.694 | 989,713 | +0.00(+0.00%) |
Dec 29, 2010 | 3.750 | 3.750 | 3.685 | 3.694 | 1,246,348 | -0.02(-0.44%) |
Dec 28, 2010 | 3.692 | 3.711 | 3.665 | 3.711 | 1,292,687 | +0.03(+0.74%) |
Dec 27, 2010 | 3.588 | 3.683 | 3.583 | 3.683 | 1,523,554 | +0.08(+2.28%) |
Dec 23, 2010 | 3.629 | 3.660 | 3.592 | 3.601 | 1,078,068 | -0.02(-0.50%) |
Dec 22, 2010 | 3.647 | 3.660 | 3.610 | 3.619 | 4,024,088 | -0.01(-0.25%) |
Dec 21, 2010 | 3.601 | 3.651 | 3.601 | 3.629 | 2,131,241 | +0.05(+1.27%) |
Dec 20, 2010 | 3.560 | 3.615 | 3.537 | 3.583 | 2,487,238 | +0.03(+0.77%) |
Dec 17, 2010 | 3.601 | 3.656 | 3.506 | 3.556 | 5,022,378 | -0.07(-2.01%) |
Dec 16, 2010 | 3.701 | 3.733 | 3.619 | 3.629 | 1,958,161 | -0.06(-1.60%) |
Dec 15, 2010 | 3.679 | 3.761 | 3.619 | 3.688 | 9,214,461 | +0.02(+0.62%) |
Dec 14, 2010 | 3.756 | 3.783 | 3.656 | 3.665 | 1,455,681 | -0.09(-2.31%) |
Dec 13, 2010 | 3.751 | 3.779 | 3.738 | 3.751 | 1,136,762 | +0.01(+0.24%) |
Dec 10, 2010 | 3.697 | 3.779 | 3.670 | 3.742 | 1,609,583 | +0.05(+1.23%) |
Dec 09, 2010 | 3.774 | 3.788 | 3.683 | 3.697 | 1,521,792 | -0.05(-1.22%) |
Dec 08, 2010 | 3.788 | 3.808 | 3.729 | 3.742 | 1,430,423 | -0.05(-1.20%) |
Dec 07, 2010 | 3.783 | 3.824 | 3.745 | 3.788 | 3,109,035 | +0.05(+1.34%) |
Dec 06, 2010 | 3.747 | 3.756 | 3.706 | 3.738 | 944,832 | -0.02(-0.48%) |
Dec 03, 2010 | 3.683 | 3.756 | 3.679 | 3.756 | 1,679,448 | +0.07(+1.98%) |
Dec 02, 2010 | 3.597 | 3.697 | 3.569 | 3.683 | 2,278,760 | +0.10(+2.80%) |