Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.536 | 3.536 | 3.490 | 3.507 | 879,945 | +0.01(+0.15%) |
Jan 28, 2011 | 3.542 | 3.550 | 3.490 | 3.501 | 1,034,635 | -0.03(-0.84%) |
Jan 27, 2011 | 3.545 | 3.553 | 3.531 | 3.531 | 856,980 | -0.01(-0.22%) |
Jan 26, 2011 | 3.542 | 3.550 | 3.531 | 3.539 | 890,930 | -0.00(-0.08%) |
Jan 25, 2011 | 3.536 | 3.542 | 3.496 | 3.542 | 1,191,130 | +0.02(+0.69%) |
Jan 24, 2011 | 3.520 | 3.531 | 3.509 | 3.517 | 1,183,474 | -0.00(-0.08%) |
Jan 21, 2011 | 3.542 | 3.545 | 3.515 | 3.520 | 1,128,930 | -0.02(-0.46%) |
Jan 20, 2011 | 3.534 | 3.542 | 3.517 | 3.536 | 1,067,513 | +0.01(+0.23%) |
Jan 19, 2011 | 3.552 | 3.552 | 3.526 | 3.528 | 2,235,632 | -0.02(-0.52%) |
Jan 18, 2011 | 3.539 | 3.555 | 3.536 | 3.547 | 1,351,138 | -0.01(-0.15%) |
Jan 14, 2011 | 3.539 | 3.555 | 3.536 | 3.552 | 977,285 | +0.01(+0.22%) |
Jan 13, 2011 | 3.542 | 3.547 | 3.515 | 3.544 | 1,468,445 | +0.02(+0.52%) |
Jan 12, 2011 | 3.555 | 3.557 | 3.523 | 3.526 | 2,103,532 | -0.01(-0.30%) |
Jan 11, 2011 | 3.550 | 3.555 | 3.523 | 3.536 | 1,181,077 | +0.00(+0.00%) |
Jan 10, 2011 | 3.536 | 3.550 | 3.531 | 3.536 | 1,242,504 | -0.01(-0.30%) |
Jan 07, 2011 | 3.544 | 3.547 | 3.526 | 3.547 | 1,191,346 | +0.01(+0.30%) |
Jan 06, 2011 | 3.513 | 3.542 | 3.513 | 3.536 | 1,134,091 | +0.01(+0.30%) |
Jan 05, 2011 | 3.528 | 3.528 | 3.497 | 3.526 | 1,469,745 | +0.01(+0.30%) |
Jan 04, 2011 | 3.536 | 3.536 | 3.499 | 3.515 | 1,245,828 | -0.01(-0.30%) |
Jan 03, 2011 | 3.510 | 3.526 | 3.499 | 3.526 | 1,075,411 | +0.02(+0.60%) |
Dec 31, 2010 | 3.484 | 3.505 | 3.476 | 3.505 | 1,636,005 | +0.02(+0.61%) |
Dec 30, 2010 | 3.455 | 3.484 | 3.447 | 3.484 | 2,079,448 | +0.03(+0.84%) |
Dec 29, 2010 | 3.455 | 3.462 | 3.439 | 3.455 | 1,668,016 | +0.01(+0.23%) |
Dec 28, 2010 | 3.462 | 3.473 | 3.441 | 3.447 | 1,471,802 | -0.02(-0.46%) |
Dec 27, 2010 | 3.452 | 3.476 | 3.449 | 3.462 | 1,341,240 | -0.01(-0.23%) |
Dec 23, 2010 | 3.447 | 3.481 | 3.447 | 3.470 | 1,213,843 | +0.01(+0.31%) |
Dec 22, 2010 | 3.462 | 3.481 | 3.439 | 3.460 | 1,654,693 | +0.00(+0.00%) |
Dec 21, 2010 | 3.452 | 3.462 | 3.447 | 3.460 | 1,435,149 | +0.02(+0.46%) |
Dec 20, 2010 | 3.455 | 3.481 | 3.412 | 3.444 | 2,743,352 | +0.01(+0.38%) |
Dec 17, 2010 | 3.418 | 3.433 | 3.413 | 3.431 | 2,369,858 | +0.01(+0.39%) |
Dec 16, 2010 | 3.418 | 3.449 | 3.394 | 3.418 | 3,591,863 | +0.02(+0.54%) |
Dec 15, 2010 | 3.394 | 3.423 | 3.367 | 3.399 | 6,279,101 | -0.06(-1.68%) |
Dec 14, 2010 | 3.494 | 3.494 | 3.436 | 3.457 | 2,504,008 | -0.02(-0.61%) |
Dec 13, 2010 | 3.484 | 3.491 | 3.460 | 3.478 | 1,386,071 | -0.01(-0.23%) |
Dec 10, 2010 | 3.526 | 3.528 | 3.476 | 3.486 | 1,513,753 | -0.02(-0.60%) |
Dec 09, 2010 | 3.523 | 3.536 | 3.486 | 3.507 | 1,427,419 | -0.03(-0.82%) |
Dec 08, 2010 | 3.552 | 3.557 | 3.518 | 3.536 | 1,087,157 | +0.00(+0.07%) |
Dec 07, 2010 | 3.579 | 3.579 | 3.523 | 3.534 | 987,659 | -0.01(-0.15%) |
Dec 06, 2010 | 3.552 | 3.555 | 3.521 | 3.539 | 1,069,192 | -0.01(-0.15%) |
Dec 03, 2010 | 3.523 | 3.550 | 3.513 | 3.544 | 1,181,661 | +0.02(+0.60%) |
Dec 02, 2010 | 3.531 | 3.552 | 3.513 | 3.523 | 1,604,524 | -0.01(-0.22%) |
Dec 01, 2010 | 3.523 | 3.534 | 3.507 | 3.531 | 1,313,761 | +0.02(+0.53%) |
Nov 30, 2010 | 3.510 | 3.518 | 3.497 | 3.513 | 1,126,054 | +0.00(+0.00%) |
Nov 29, 2010 | 3.497 | 3.518 | 3.491 | 3.513 | 1,089,851 | +0.01(+0.38%) |
Nov 26, 2010 | 3.515 | 3.518 | 3.499 | 3.499 | 357,370 | -0.01(-0.38%) |
Nov 24, 2010 | 3.476 | 3.513 | 3.513 | 3.513 | 1,204,199 | +0.03(+0.83%) |
Nov 23, 2010 | 3.460 | 3.491 | 3.460 | 3.484 | 2,096,264 | -0.01(-0.23%) |
Nov 22, 2010 | 3.462 | 3.491 | 3.462 | 3.491 | 1,730,080 | +0.01(+0.23%) |
Nov 19, 2010 | 3.449 | 3.484 | 3.436 | 3.484 | 1,298,627 | +0.03(+0.99%) |
Nov 18, 2010 | 3.470 | 3.484 | 3.441 | 3.449 | 2,034,466 | +0.01(+0.31%) |
Nov 17, 2010 | 3.457 | 3.465 | 3.433 | 3.439 | 1,377,742 | -0.02(-0.53%) |
Nov 16, 2010 | 3.484 | 3.484 | 3.433 | 3.457 | 1,811,780 | -0.03(-0.98%) |
Nov 15, 2010 | 3.491 | 3.491 | 3.462 | 3.491 | 1,118,869 | +0.03(+0.92%) |
Nov 12, 2010 | 3.499 | 3.502 | 3.460 | 3.460 | 992,218 | -0.03(-0.91%) |
Nov 11, 2010 | 3.489 | 3.497 | 3.473 | 3.491 | 1,261,443 | +0.00(+0.08%) |
Nov 10, 2010 | 3.513 | 3.513 | 3.484 | 3.489 | 1,584,070 | -0.02(-0.53%) |
Nov 09, 2010 | 3.523 | 3.528 | 3.497 | 3.507 | 1,218,147 | -0.03(-0.75%) |
Nov 08, 2010 | 3.557 | 3.563 | 3.518 | 3.534 | 1,482,621 | -0.02(-0.67%) |
Nov 05, 2010 | 3.573 | 3.577 | 3.528 | 3.557 | 1,463,087 | -0.01(-0.30%) |
Nov 04, 2010 | 3.560 | 3.584 | 3.550 | 3.568 | 1,674,269 | +0.03(+0.75%) |
Nov 03, 2010 | 3.539 | 3.544 | 3.507 | 3.542 | 1,213,937 | +0.02(+0.52%) |
Nov 02, 2010 | 3.497 | 3.531 | 3.489 | 3.523 | 1,307,001 | +0.04(+1.14%) |