Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.400 | 3.862 | 3.400 | 3.744 | 8,815,064 | +0.41(+12.30%) |
Feb 25, 2011 | 3.190 | 3.354 | 3.164 | 3.334 | 841,080 | +0.16(+5.08%) |
Feb 24, 2011 | 3.161 | 3.216 | 3.141 | 3.172 | 988,104 | +0.00(+0.04%) |
Feb 23, 2011 | 3.194 | 3.194 | 3.131 | 3.171 | 995,176 | -0.02(-0.59%) |
Feb 22, 2011 | 3.285 | 3.285 | 3.130 | 3.190 | 2,138,032 | -0.14(-4.10%) |
Feb 18, 2011 | 3.389 | 3.389 | 3.319 | 3.326 | 570,888 | -0.05(-1.44%) |
Feb 17, 2011 | 3.269 | 3.385 | 3.269 | 3.375 | 1,638,200 | +0.10(+3.05%) |
Feb 16, 2011 | 3.261 | 3.285 | 3.241 | 3.275 | 1,310,032 | +0.03(+0.81%) |
Feb 15, 2011 | 3.175 | 3.261 | 3.174 | 3.249 | 1,487,200 | +0.06(+1.96%) |
Feb 14, 2011 | 3.172 | 3.214 | 3.167 | 3.186 | 831,664 | +0.02(+0.63%) |
Feb 11, 2011 | 3.101 | 3.186 | 3.070 | 3.166 | 616,784 | +0.05(+1.48%) |
Feb 10, 2011 | 3.090 | 3.138 | 3.078 | 3.120 | 403,680 | +0.00(+0.08%) |
Feb 09, 2011 | 3.103 | 3.140 | 3.078 | 3.118 | 455,312 | -0.00(-0.16%) |
Feb 08, 2011 | 3.021 | 3.123 | 3.009 | 3.123 | 594,840 | +0.10(+3.22%) |
Feb 07, 2011 | 2.938 | 3.031 | 2.926 | 3.025 | 931,720 | +0.09(+2.93%) |
Feb 04, 2011 | 2.954 | 2.954 | 2.876 | 2.939 | 651,184 | -0.01(-0.47%) |
Feb 03, 2011 | 2.926 | 2.967 | 2.884 | 2.953 | 405,816 | +0.01(+0.47%) |
Feb 02, 2011 | 2.998 | 3.009 | 2.930 | 2.939 | 577,624 | -0.07(-2.49%) |
Feb 01, 2011 | 2.938 | 3.031 | 2.931 | 3.014 | 649,064 | +0.10(+3.57%) |
Jan 31, 2011 | 2.906 | 2.945 | 2.869 | 2.910 | 630,472 | +0.01(+0.47%) |
Jan 28, 2011 | 2.987 | 3.000 | 2.835 | 2.896 | 1,314,056 | -0.10(-3.26%) |
Jan 27, 2011 | 3.055 | 3.075 | 2.984 | 2.994 | 601,696 | -0.06(-2.09%) |
Jan 26, 2011 | 3.030 | 3.081 | 3.021 | 3.058 | 1,352,880 | +0.04(+1.45%) |
Jan 25, 2011 | 3.018 | 3.057 | 2.967 | 3.014 | 526,272 | -0.02(-0.74%) |
Jan 24, 2011 | 2.980 | 3.062 | 2.970 | 3.036 | 350,608 | +0.06(+2.06%) |
Jan 21, 2011 | 2.969 | 2.998 | 2.951 | 2.975 | 640,464 | +0.02(+0.80%) |
Jan 20, 2011 | 2.947 | 3.019 | 2.921 | 2.951 | 786,040 | -0.01(-0.38%) |
Jan 19, 2011 | 3.110 | 3.118 | 2.936 | 2.962 | 838,336 | -0.16(-4.97%) |
Jan 18, 2011 | 3.116 | 3.132 | 3.059 | 3.118 | 417,952 | -0.01(-0.36%) |
Jan 14, 2011 | 3.058 | 3.141 | 3.035 | 3.129 | 599,408 | +0.08(+2.46%) |
Jan 13, 2011 | 3.061 | 3.091 | 3.042 | 3.054 | 686,224 | -0.02(-0.53%) |
Jan 12, 2011 | 3.120 | 3.130 | 3.067 | 3.070 | 316,464 | -0.02(-0.69%) |
Jan 11, 2011 | 3.081 | 3.155 | 3.053 | 3.091 | 1,066,808 | +0.01(+0.41%) |
Jan 10, 2011 | 3.103 | 3.112 | 3.064 | 3.079 | 871,712 | -0.05(-1.56%) |
Jan 07, 2011 | 3.143 | 3.188 | 3.067 | 3.127 | 678,432 | -0.01(-0.40%) |
Jan 06, 2011 | 3.225 | 3.240 | 3.120 | 3.140 | 2,089,560 | -0.08(-2.37%) |
Jan 05, 2011 | 3.156 | 3.236 | 3.150 | 3.216 | 1,183,304 | +0.06(+1.74%) |
Jan 04, 2011 | 3.170 | 3.194 | 3.119 | 3.161 | 1,894,368 | +0.00(+0.16%) |
Jan 03, 2011 | 3.019 | 3.166 | 3.013 | 3.156 | 2,182,160 | +0.16(+5.38%) |
Dec 31, 2010 | 3.039 | 3.084 | 2.993 | 2.995 | 1,138,776 | -0.05(-1.72%) |
Dec 30, 2010 | 3.041 | 3.071 | 3.031 | 3.047 | 603,512 | -0.00(-0.12%) |
Dec 29, 2010 | 3.038 | 3.071 | 3.029 | 3.051 | 717,624 | +0.03(+0.87%) |
Dec 28, 2010 | 3.018 | 3.044 | 3.010 | 3.025 | 948,840 | +0.00(+0.12%) |
Dec 27, 2010 | 2.938 | 3.033 | 2.929 | 3.021 | 687,768 | +0.08(+2.85%) |
Dec 23, 2010 | 2.989 | 3.010 | 2.924 | 2.938 | 1,675,456 | -0.05(-1.71%) |
Dec 22, 2010 | 2.962 | 3.000 | 2.956 | 2.989 | 1,345,424 | +0.03(+1.14%) |
Dec 21, 2010 | 2.862 | 2.961 | 2.845 | 2.955 | 2,206,792 | +0.11(+3.82%) |
Dec 20, 2010 | 2.824 | 2.875 | 2.824 | 2.846 | 1,291,168 | +0.02(+0.80%) |
Dec 17, 2010 | 2.786 | 2.853 | 2.770 | 2.824 | 1,667,376 | +0.06(+2.08%) |
Dec 16, 2010 | 2.669 | 2.768 | 2.667 | 2.766 | 1,217,896 | +0.10(+3.80%) |
Dec 15, 2010 | 2.612 | 2.694 | 2.612 | 2.665 | 1,229,648 | +0.04(+1.62%) |
Dec 14, 2010 | 2.583 | 2.651 | 2.570 | 2.623 | 756,968 | +0.06(+2.14%) |
Dec 13, 2010 | 2.576 | 2.614 | 2.565 | 2.567 | 426,056 | +0.00(+0.20%) |
Dec 10, 2010 | 2.541 | 2.592 | 2.529 | 2.562 | 395,576 | +0.03(+1.28%) |
Dec 09, 2010 | 2.490 | 2.551 | 2.480 | 2.530 | 1,180,568 | +0.06(+2.58%) |
Dec 08, 2010 | 2.486 | 2.507 | 2.458 | 2.466 | 936,824 | -0.01(-0.50%) |
Dec 07, 2010 | 2.487 | 2.521 | 2.453 | 2.479 | 1,005,064 | +0.02(+0.76%) |
Dec 06, 2010 | 2.410 | 2.482 | 2.410 | 2.460 | 551,272 | +0.04(+1.86%) |
Dec 03, 2010 | 2.416 | 2.430 | 2.401 | 2.415 | 778,752 | -0.01(-0.51%) |
Dec 02, 2010 | 2.351 | 2.445 | 2.337 | 2.428 | 1,232,928 | +0.09(+3.74%) |