Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.680 | 3.770 | 3.660 | 3.690 | 2,212,976 | +0.05(+1.37%) |
Feb 25, 2011 | 3.560 | 3.680 | 3.560 | 3.640 | 1,355,313 | +0.08(+2.25%) |
Feb 24, 2011 | 3.580 | 3.650 | 3.475 | 3.560 | 1,807,123 | -0.02(-0.56%) |
Feb 23, 2011 | 3.860 | 3.860 | 3.400 | 3.580 | 3,974,940 | -0.12(-3.24%) |
Feb 22, 2011 | 3.900 | 3.900 | 3.700 | 3.700 | 2,282,633 | -0.21(-5.37%) |
Feb 18, 2011 | 3.940 | 4.005 | 3.770 | 3.910 | 2,036,105 | +0.00(+0.00%) |
Feb 17, 2011 | 4.130 | 4.180 | 3.890 | 3.910 | 1,722,106 | -0.22(-5.33%) |
Feb 16, 2011 | 4.060 | 4.220 | 4.030 | 4.130 | 2,074,351 | +0.15(+3.77%) |
Feb 15, 2011 | 4.150 | 4.250 | 3.950 | 3.980 | 2,276,711 | -0.12(-2.93%) |
Feb 14, 2011 | 4.150 | 4.290 | 4.080 | 4.100 | 1,696,122 | -0.03(-0.73%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.090 | 4.130 | 3,222,352 | -0.52(-11.18%) |
Feb 10, 2011 | 4.680 | 4.860 | 4.610 | 4.650 | 1,281,841 | -0.05(-1.06%) |
Feb 09, 2011 | 4.750 | 4.880 | 4.660 | 4.700 | 876,498 | -0.05(-1.05%) |
Feb 08, 2011 | 4.670 | 4.770 | 4.620 | 4.750 | 609,451 | +0.07(+1.50%) |
Feb 07, 2011 | 4.650 | 4.820 | 4.630 | 4.680 | 872,385 | +0.02(+0.43%) |
Feb 04, 2011 | 4.590 | 4.680 | 4.545 | 4.660 | 535,111 | +0.05(+1.08%) |
Feb 03, 2011 | 4.690 | 4.700 | 4.570 | 4.610 | 329,291 | -0.07(-1.50%) |
Feb 02, 2011 | 4.630 | 4.750 | 4.620 | 4.680 | 699,138 | +0.06(+1.30%) |
Feb 01, 2011 | 4.550 | 4.720 | 4.510 | 4.620 | 704,521 | +0.12(+2.67%) |
Jan 31, 2011 | 4.410 | 4.520 | 4.300 | 4.500 | 649,294 | +0.09(+2.04%) |
Jan 28, 2011 | 4.590 | 4.610 | 4.360 | 4.410 | 709,325 | -0.20(-4.34%) |
Jan 27, 2011 | 4.610 | 4.680 | 4.500 | 4.610 | 386,362 | +0.02(+0.44%) |
Jan 26, 2011 | 4.480 | 4.700 | 4.480 | 4.590 | 786,526 | +0.10(+2.23%) |
Jan 25, 2011 | 4.470 | 4.550 | 4.350 | 4.490 | 568,994 | -0.01(-0.22%) |
Jan 24, 2011 | 4.530 | 4.530 | 4.380 | 4.500 | 742,122 | -0.04(-0.88%) |
Jan 21, 2011 | 4.380 | 4.570 | 4.370 | 4.540 | 1,117,797 | +0.17(+3.89%) |
Jan 20, 2011 | 4.650 | 4.650 | 4.030 | 4.370 | 2,347,502 | -0.31(-6.62%) |
Jan 19, 2011 | 4.710 | 4.720 | 4.640 | 4.680 | 942,087 | -0.04(-0.85%) |
Jan 18, 2011 | 4.660 | 4.750 | 4.650 | 4.720 | 503,686 | +0.01(+0.21%) |
Jan 14, 2011 | 4.750 | 4.755 | 4.640 | 4.710 | 442,666 | -0.03(-0.63%) |
Jan 13, 2011 | 4.670 | 4.851 | 4.632 | 4.740 | 662,422 | +0.06(+1.28%) |
Jan 12, 2011 | 4.700 | 4.750 | 4.640 | 4.680 | 704,390 | -0.02(-0.43%) |
Jan 11, 2011 | 4.730 | 4.800 | 4.640 | 4.700 | 1,032,344 | -0.03(-0.63%) |
Jan 10, 2011 | 4.640 | 4.750 | 4.550 | 4.730 | 1,609,040 | +0.09(+1.94%) |
Jan 07, 2011 | 4.370 | 4.680 | 4.370 | 4.640 | 2,651,045 | +0.27(+6.18%) |
Jan 06, 2011 | 4.290 | 4.390 | 4.270 | 4.370 | 528,454 | +0.07(+1.63%) |
Jan 05, 2011 | 4.260 | 4.320 | 4.170 | 4.300 | 352,512 | +0.05(+1.18%) |
Jan 04, 2011 | 4.350 | 4.420 | 4.200 | 4.250 | 356,292 | -0.10(-2.30%) |
Jan 03, 2011 | 4.300 | 4.480 | 4.250 | 4.350 | 632,800 | +0.08(+1.87%) |
Dec 31, 2010 | 4.320 | 4.350 | 4.250 | 4.270 | 500,586 | -0.04(-0.93%) |
Dec 30, 2010 | 4.290 | 4.390 | 4.240 | 4.310 | 334,632 | +0.03(+0.70%) |
Dec 29, 2010 | 4.300 | 4.380 | 4.240 | 4.280 | 520,962 | +0.02(+0.47%) |
Dec 28, 2010 | 4.470 | 4.490 | 4.220 | 4.260 | 786,337 | -0.23(-5.12%) |
Dec 27, 2010 | 4.230 | 4.550 | 4.170 | 4.490 | 882,017 | +0.27(+6.27%) |
Dec 23, 2010 | 4.180 | 4.320 | 4.180 | 4.225 | 217,855 | +0.04(+1.08%) |
Dec 22, 2010 | 4.290 | 4.290 | 4.150 | 4.180 | 195,509 | -0.07(-1.65%) |
Dec 21, 2010 | 4.220 | 4.320 | 4.200 | 4.250 | 328,692 | +0.06(+1.43%) |
Dec 20, 2010 | 4.240 | 4.330 | 4.120 | 4.190 | 427,173 | -0.05(-1.18%) |
Dec 17, 2010 | 4.170 | 4.380 | 4.170 | 4.240 | 844,857 | +0.08(+1.92%) |
Dec 16, 2010 | 4.110 | 4.170 | 4.050 | 4.160 | 300,507 | +0.07(+1.71%) |
Dec 15, 2010 | 4.180 | 4.201 | 4.070 | 4.090 | 566,264 | -0.06(-1.45%) |
Dec 14, 2010 | 4.220 | 4.230 | 4.110 | 4.150 | 567,502 | -0.04(-0.95%) |
Dec 13, 2010 | 4.380 | 4.390 | 4.180 | 4.190 | 702,732 | -0.19(-4.34%) |
Dec 10, 2010 | 4.300 | 4.450 | 4.250 | 4.380 | 833,466 | +0.11(+2.58%) |
Dec 09, 2010 | 4.180 | 4.300 | 4.140 | 4.270 | 370,960 | +0.11(+2.58%) |
Dec 08, 2010 | 4.330 | 4.350 | 4.040 | 4.162 | 872,131 | -0.09(-2.06%) |
Dec 07, 2010 | 3.930 | 4.290 | 3.930 | 4.250 | 2,852,559 | +0.36(+9.25%) |
Dec 06, 2010 | 3.800 | 3.920 | 3.730 | 3.890 | 471,511 | +0.11(+2.91%) |
Dec 03, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 268,308 | +0.02(+0.53%) |
Dec 02, 2010 | 3.750 | 3.790 | 3.700 | 3.760 | 368,708 | +0.05(+1.35%) |