Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.219 | 3.274 | 3.219 | 3.264 | 269,352 | +0.03(+1.06%) |
Feb 25, 2011 | 3.204 | 3.237 | 3.191 | 3.230 | 210,827 | +0.02(+0.49%) |
Feb 24, 2011 | 3.227 | 3.251 | 3.214 | 3.214 | 400,622 | -0.03(-0.89%) |
Feb 23, 2011 | 3.248 | 3.261 | 3.214 | 3.243 | 328,758 | -0.01(-0.40%) |
Feb 22, 2011 | 3.243 | 3.267 | 3.243 | 3.256 | 253,221 | -0.02(-0.64%) |
Feb 18, 2011 | 3.272 | 3.277 | 3.251 | 3.277 | 344,130 | +0.00(+0.08%) |
Feb 17, 2011 | 3.248 | 3.274 | 3.248 | 3.274 | 369,779 | +0.01(+0.40%) |
Feb 16, 2011 | 3.248 | 3.261 | 3.235 | 3.261 | 549,053 | +0.01(+0.16%) |
Feb 15, 2011 | 3.246 | 3.256 | 3.225 | 3.256 | 391,540 | +0.01(+0.27%) |
Feb 14, 2011 | 3.219 | 3.248 | 3.209 | 3.247 | 156,445 | +0.02(+0.70%) |
Feb 11, 2011 | 3.198 | 3.240 | 3.196 | 3.225 | 229,762 | +0.01(+0.41%) |
Feb 10, 2011 | 3.214 | 3.222 | 3.193 | 3.211 | 296,477 | -0.00(-0.08%) |
Feb 09, 2011 | 3.225 | 3.225 | 3.191 | 3.214 | 277,713 | -0.01(-0.28%) |
Feb 08, 2011 | 3.202 | 3.228 | 3.195 | 3.223 | 353,997 | +0.02(+0.57%) |
Feb 07, 2011 | 3.169 | 3.223 | 3.161 | 3.205 | 449,402 | +0.02(+0.65%) |
Feb 04, 2011 | 3.156 | 3.187 | 3.153 | 3.184 | 324,320 | +0.02(+0.49%) |
Feb 03, 2011 | 3.192 | 3.197 | 3.166 | 3.169 | 400,092 | -0.02(-0.72%) |
Feb 02, 2011 | 3.200 | 3.208 | 3.182 | 3.191 | 312,181 | -0.02(-0.67%) |
Feb 01, 2011 | 3.208 | 3.228 | 3.205 | 3.213 | 412,380 | +0.02(+0.49%) |
Jan 31, 2011 | 3.189 | 3.215 | 3.163 | 3.197 | 302,038 | +0.01(+0.24%) |
Jan 28, 2011 | 3.184 | 3.202 | 3.153 | 3.189 | 239,158 | +0.03(+0.82%) |
Jan 27, 2011 | 3.192 | 3.192 | 3.150 | 3.163 | 384,495 | -0.02(-0.65%) |
Jan 26, 2011 | 3.135 | 3.228 | 3.096 | 3.184 | 1,043,122 | +0.06(+1.83%) |
Jan 25, 2011 | 3.127 | 3.140 | 3.088 | 3.127 | 533,582 | +0.00(+0.08%) |
Jan 24, 2011 | 3.106 | 3.124 | 3.075 | 3.124 | 412,441 | +0.04(+1.27%) |
Jan 21, 2011 | 3.012 | 3.085 | 3.012 | 3.085 | 298,945 | +0.07(+2.25%) |
Jan 20, 2011 | 3.010 | 3.041 | 3.004 | 3.017 | 463,564 | +0.01(+0.17%) |
Jan 19, 2011 | 3.030 | 3.049 | 3.010 | 3.012 | 373,811 | -0.03(-1.03%) |
Jan 18, 2011 | 3.119 | 3.119 | 3.041 | 3.043 | 445,768 | -0.05(-1.77%) |
Jan 14, 2011 | 3.075 | 3.098 | 3.059 | 3.098 | 323,011 | +0.03(+0.93%) |
Jan 13, 2011 | 3.064 | 3.080 | 3.049 | 3.070 | 290,141 | +0.00(+0.10%) |
Jan 12, 2011 | 3.038 | 3.103 | 3.023 | 3.066 | 426,422 | +0.03(+0.93%) |
Jan 11, 2011 | 3.033 | 3.051 | 3.019 | 3.038 | 469,301 | +0.01(+0.47%) |
Jan 10, 2011 | 3.027 | 3.058 | 2.993 | 3.024 | 537,328 | +0.00(+0.09%) |
Jan 07, 2011 | 2.988 | 3.021 | 2.983 | 3.021 | 296,458 | +0.04(+1.30%) |
Jan 06, 2011 | 2.972 | 2.990 | 2.951 | 2.983 | 242,588 | +0.02(+0.61%) |
Jan 05, 2011 | 2.980 | 2.988 | 2.949 | 2.964 | 468,954 | -0.03(-1.12%) |
Jan 04, 2011 | 2.977 | 2.998 | 2.949 | 2.998 | 663,265 | +0.02(+0.70%) |
Jan 03, 2011 | 2.993 | 2.993 | 2.944 | 2.977 | 413,272 | +0.00(+0.00%) |
Dec 31, 2010 | 2.946 | 2.985 | 2.936 | 2.977 | 502,589 | +0.01(+0.48%) |
Dec 30, 2010 | 2.954 | 2.977 | 2.949 | 2.963 | 290,974 | -0.01(-0.39%) |
Dec 29, 2010 | 2.972 | 2.983 | 2.939 | 2.975 | 330,877 | +0.02(+0.79%) |
Dec 28, 2010 | 2.916 | 3.022 | 2.916 | 2.951 | 1,940,567 | +0.02(+0.77%) |
Dec 27, 2010 | 2.914 | 2.934 | 2.911 | 2.929 | 408,640 | +0.02(+0.61%) |
Dec 23, 2010 | 2.916 | 2.937 | 2.911 | 2.911 | 191,096 | -0.01(-0.26%) |
Dec 22, 2010 | 2.926 | 2.936 | 2.911 | 2.919 | 333,832 | +0.02(+0.70%) |
Dec 21, 2010 | 2.934 | 2.934 | 2.888 | 2.899 | 559,593 | -0.04(-1.46%) |
Dec 20, 2010 | 3.004 | 3.004 | 2.901 | 2.941 | 559,962 | -0.07(-2.18%) |
Dec 17, 2010 | 2.919 | 3.022 | 2.899 | 3.007 | 1,139,203 | +0.11(+3.65%) |
Dec 16, 2010 | 2.795 | 2.911 | 2.795 | 2.901 | 810,167 | +0.10(+3.41%) |
Dec 15, 2010 | 2.780 | 2.813 | 2.760 | 2.805 | 1,080,607 | +0.02(+0.63%) |
Dec 14, 2010 | 2.737 | 2.813 | 2.720 | 2.788 | 857,214 | +0.03(+1.00%) |
Dec 13, 2010 | 2.750 | 2.763 | 2.682 | 2.760 | 1,973,613 | -0.02(-0.85%) |
Dec 10, 2010 | 2.833 | 2.868 | 2.760 | 2.783 | 819,328 | -0.06(-2.27%) |
Dec 09, 2010 | 2.883 | 2.901 | 2.818 | 2.848 | 919,072 | -0.05(-1.87%) |
Dec 08, 2010 | 2.920 | 2.920 | 2.900 | 2.902 | 296,843 | -0.03(-0.94%) |
Dec 07, 2010 | 2.937 | 2.937 | 2.910 | 2.930 | 506,775 | -0.01(-0.26%) |
Dec 06, 2010 | 2.955 | 2.970 | 2.922 | 2.937 | 593,639 | -0.02(-0.59%) |
Dec 03, 2010 | 2.927 | 2.967 | 2.925 | 2.955 | 287,663 | +0.03(+0.94%) |
Dec 02, 2010 | 2.990 | 2.990 | 2.925 | 2.927 | 355,211 | -0.05(-1.60%) |