Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.564 | 3.564 | 3.518 | 3.534 | 873,148 | +0.01(+0.15%) |
Jan 28, 2011 | 3.569 | 3.578 | 3.518 | 3.529 | 1,026,643 | -0.03(-0.84%) |
Jan 27, 2011 | 3.572 | 3.580 | 3.558 | 3.558 | 850,360 | -0.01(-0.22%) |
Jan 26, 2011 | 3.569 | 3.578 | 3.558 | 3.566 | 884,048 | -0.00(-0.08%) |
Jan 25, 2011 | 3.564 | 3.569 | 3.523 | 3.569 | 1,181,929 | +0.02(+0.69%) |
Jan 24, 2011 | 3.548 | 3.558 | 3.537 | 3.545 | 1,174,332 | -0.00(-0.08%) |
Jan 21, 2011 | 3.569 | 3.572 | 3.542 | 3.548 | 1,120,209 | -0.02(-0.46%) |
Jan 20, 2011 | 3.561 | 3.569 | 3.545 | 3.564 | 1,059,266 | +0.01(+0.23%) |
Jan 19, 2011 | 3.580 | 3.580 | 3.553 | 3.556 | 2,218,362 | -0.02(-0.52%) |
Jan 18, 2011 | 3.567 | 3.582 | 3.564 | 3.575 | 1,340,700 | -0.01(-0.15%) |
Jan 14, 2011 | 3.567 | 3.582 | 3.564 | 3.580 | 969,735 | +0.01(+0.22%) |
Jan 13, 2011 | 3.569 | 3.575 | 3.543 | 3.572 | 1,457,101 | +0.02(+0.52%) |
Jan 12, 2011 | 3.582 | 3.585 | 3.551 | 3.553 | 2,087,282 | -0.01(-0.30%) |
Jan 11, 2011 | 3.577 | 3.582 | 3.551 | 3.564 | 1,171,953 | +0.00(+0.00%) |
Jan 10, 2011 | 3.564 | 3.577 | 3.559 | 3.564 | 1,232,906 | -0.01(-0.30%) |
Jan 07, 2011 | 3.572 | 3.575 | 3.553 | 3.575 | 1,182,143 | +0.01(+0.30%) |
Jan 06, 2011 | 3.540 | 3.569 | 3.540 | 3.564 | 1,125,330 | +0.01(+0.30%) |
Jan 05, 2011 | 3.556 | 3.556 | 3.524 | 3.553 | 1,458,391 | +0.01(+0.30%) |
Jan 04, 2011 | 3.564 | 3.564 | 3.527 | 3.543 | 1,236,203 | -0.01(-0.30%) |
Jan 03, 2011 | 3.537 | 3.553 | 3.527 | 3.553 | 1,067,103 | +0.02(+0.60%) |
Dec 31, 2010 | 3.511 | 3.532 | 3.503 | 3.532 | 1,623,367 | +0.02(+0.61%) |
Dec 30, 2010 | 3.481 | 3.511 | 3.473 | 3.511 | 2,063,384 | +0.03(+0.84%) |
Dec 29, 2010 | 3.481 | 3.489 | 3.465 | 3.481 | 1,655,131 | +0.01(+0.23%) |
Dec 28, 2010 | 3.489 | 3.500 | 3.468 | 3.473 | 1,460,432 | -0.02(-0.46%) |
Dec 27, 2010 | 3.479 | 3.503 | 3.476 | 3.489 | 1,330,879 | -0.01(-0.23%) |
Dec 23, 2010 | 3.473 | 3.508 | 3.473 | 3.497 | 1,204,466 | +0.01(+0.31%) |
Dec 22, 2010 | 3.489 | 3.508 | 3.465 | 3.487 | 1,641,911 | +0.00(+0.00%) |
Dec 21, 2010 | 3.479 | 3.489 | 3.473 | 3.487 | 1,424,062 | +0.02(+0.46%) |
Dec 20, 2010 | 3.481 | 3.508 | 3.439 | 3.471 | 2,722,159 | +0.01(+0.38%) |
Dec 17, 2010 | 3.444 | 3.460 | 3.440 | 3.457 | 2,351,551 | +0.01(+0.39%) |
Dec 16, 2010 | 3.444 | 3.476 | 3.420 | 3.444 | 3,564,116 | +0.02(+0.54%) |
Dec 15, 2010 | 3.420 | 3.450 | 3.394 | 3.426 | 6,230,594 | -0.06(-1.68%) |
Dec 14, 2010 | 3.521 | 3.521 | 3.463 | 3.484 | 2,484,665 | -0.02(-0.61%) |
Dec 13, 2010 | 3.511 | 3.519 | 3.487 | 3.505 | 1,375,363 | -0.01(-0.23%) |
Dec 10, 2010 | 3.553 | 3.556 | 3.503 | 3.513 | 1,502,059 | -0.02(-0.60%) |
Dec 09, 2010 | 3.551 | 3.564 | 3.513 | 3.535 | 1,416,392 | -0.03(-0.82%) |
Dec 08, 2010 | 3.580 | 3.585 | 3.545 | 3.564 | 1,078,759 | +0.00(+0.07%) |
Dec 07, 2010 | 3.606 | 3.606 | 3.551 | 3.561 | 980,030 | -0.01(-0.15%) |
Dec 06, 2010 | 3.580 | 3.582 | 3.548 | 3.567 | 1,060,933 | -0.01(-0.15%) |
Dec 03, 2010 | 3.551 | 3.577 | 3.540 | 3.572 | 1,172,532 | +0.02(+0.60%) |
Dec 02, 2010 | 3.559 | 3.580 | 3.540 | 3.551 | 1,592,129 | -0.01(-0.22%) |
Dec 01, 2010 | 3.551 | 3.561 | 3.535 | 3.559 | 1,303,612 | +0.02(+0.53%) |
Nov 30, 2010 | 3.537 | 3.545 | 3.524 | 3.540 | 1,117,355 | +0.00(+0.00%) |
Nov 29, 2010 | 3.524 | 3.545 | 3.519 | 3.540 | 1,081,432 | +0.01(+0.38%) |
Nov 26, 2010 | 3.543 | 3.545 | 3.527 | 3.527 | 354,609 | -0.01(-0.38%) |
Nov 24, 2010 | 3.503 | 3.540 | 3.540 | 3.540 | 1,194,896 | +0.03(+0.83%) |
Nov 23, 2010 | 3.487 | 3.519 | 3.487 | 3.511 | 2,080,070 | -0.01(-0.23%) |
Nov 22, 2010 | 3.489 | 3.519 | 3.489 | 3.519 | 1,716,715 | +0.01(+0.23%) |
Nov 19, 2010 | 3.476 | 3.511 | 3.463 | 3.511 | 1,288,595 | +0.03(+0.99%) |
Nov 18, 2010 | 3.497 | 3.511 | 3.468 | 3.476 | 2,018,749 | +0.01(+0.31%) |
Nov 17, 2010 | 3.484 | 3.492 | 3.460 | 3.465 | 1,367,099 | -0.02(-0.53%) |
Nov 16, 2010 | 3.511 | 3.511 | 3.460 | 3.484 | 1,797,784 | -0.03(-0.98%) |
Nov 15, 2010 | 3.519 | 3.519 | 3.489 | 3.519 | 1,110,226 | +0.03(+0.92%) |
Nov 12, 2010 | 3.527 | 3.529 | 3.487 | 3.487 | 984,553 | -0.03(-0.91%) |
Nov 11, 2010 | 3.516 | 3.524 | 3.500 | 3.519 | 1,251,698 | +0.00(+0.08%) |
Nov 10, 2010 | 3.540 | 3.540 | 3.511 | 3.516 | 1,571,833 | -0.02(-0.53%) |
Nov 09, 2010 | 3.551 | 3.556 | 3.524 | 3.535 | 1,208,737 | -0.03(-0.75%) |
Nov 08, 2010 | 3.585 | 3.590 | 3.545 | 3.561 | 1,471,167 | -0.02(-0.67%) |
Nov 05, 2010 | 3.601 | 3.605 | 3.556 | 3.585 | 1,451,785 | -0.01(-0.30%) |
Nov 04, 2010 | 3.588 | 3.612 | 3.577 | 3.596 | 1,661,335 | +0.03(+0.75%) |
Nov 03, 2010 | 3.567 | 3.572 | 3.535 | 3.569 | 1,204,560 | +0.02(+0.52%) |
Nov 02, 2010 | 3.524 | 3.559 | 3.516 | 3.551 | 1,296,904 | +0.04(+1.14%) |