Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.550 | 3.558 | 3.542 | 3.558 | 922,183 | +0.01(+0.31%) |
Feb 25, 2011 | 3.517 | 3.553 | 3.514 | 3.547 | 1,004,008 | +0.03(+0.85%) |
Feb 24, 2011 | 3.485 | 3.517 | 3.471 | 3.517 | 1,138,314 | +0.02(+0.67%) |
Feb 23, 2011 | 3.506 | 3.525 | 3.468 | 3.494 | 1,325,749 | -0.02(-0.66%) |
Feb 22, 2011 | 3.542 | 3.545 | 3.509 | 3.517 | 1,453,437 | -0.04(-1.07%) |
Feb 18, 2011 | 3.558 | 3.564 | 3.550 | 3.555 | 1,058,320 | +0.00(+0.00%) |
Feb 17, 2011 | 3.564 | 3.574 | 3.555 | 3.555 | 781,120 | -0.01(-0.23%) |
Feb 16, 2011 | 3.564 | 3.569 | 3.550 | 3.564 | 965,718 | +0.01(+0.15%) |
Feb 15, 2011 | 3.561 | 3.561 | 3.550 | 3.558 | 1,421,386 | -0.01(-0.23%) |
Feb 14, 2011 | 3.555 | 3.572 | 3.555 | 3.566 | 928,044 | +0.00(+0.00%) |
Feb 11, 2011 | 3.555 | 3.566 | 3.550 | 3.566 | 951,344 | +0.01(+0.15%) |
Feb 10, 2011 | 3.555 | 3.566 | 3.547 | 3.561 | 781,762 | -0.01(-0.15%) |
Feb 09, 2011 | 3.553 | 3.569 | 3.553 | 3.566 | 691,238 | -0.02(-0.46%) |
Feb 08, 2011 | 3.561 | 3.583 | 3.555 | 3.583 | 735,169 | +0.02(+0.61%) |
Feb 07, 2011 | 3.572 | 3.577 | 3.555 | 3.561 | 1,390,848 | -0.01(-0.23%) |
Feb 04, 2011 | 3.547 | 3.572 | 3.547 | 3.569 | 886,172 | +0.01(+0.30%) |
Feb 03, 2011 | 3.564 | 3.572 | 3.534 | 3.558 | 1,202,469 | +0.01(+0.23%) |
Feb 02, 2011 | 3.553 | 3.574 | 3.547 | 3.550 | 898,288 | -0.01(-0.31%) |
Feb 01, 2011 | 3.539 | 3.566 | 3.539 | 3.561 | 1,484,496 | +0.03(+0.77%) |
Jan 31, 2011 | 3.564 | 3.564 | 3.517 | 3.534 | 873,230 | +0.01(+0.15%) |
Jan 28, 2011 | 3.569 | 3.577 | 3.517 | 3.528 | 1,026,739 | -0.03(-0.84%) |
Jan 27, 2011 | 3.572 | 3.580 | 3.558 | 3.558 | 850,440 | -0.01(-0.22%) |
Jan 26, 2011 | 3.569 | 3.577 | 3.558 | 3.566 | 884,131 | -0.00(-0.08%) |
Jan 25, 2011 | 3.564 | 3.569 | 3.523 | 3.569 | 1,182,040 | +0.02(+0.69%) |
Jan 24, 2011 | 3.547 | 3.558 | 3.536 | 3.545 | 1,174,442 | -0.00(-0.08%) |
Jan 21, 2011 | 3.569 | 3.572 | 3.542 | 3.547 | 1,120,314 | -0.02(-0.46%) |
Jan 20, 2011 | 3.561 | 3.569 | 3.545 | 3.564 | 1,059,366 | +0.01(+0.23%) |
Jan 19, 2011 | 3.579 | 3.579 | 3.553 | 3.556 | 2,218,570 | -0.02(-0.52%) |
Jan 18, 2011 | 3.566 | 3.582 | 3.564 | 3.574 | 1,340,826 | -0.01(-0.15%) |
Jan 14, 2011 | 3.566 | 3.582 | 3.564 | 3.579 | 969,826 | +0.01(+0.22%) |
Jan 13, 2011 | 3.569 | 3.574 | 3.542 | 3.572 | 1,457,238 | +0.02(+0.52%) |
Jan 12, 2011 | 3.582 | 3.585 | 3.550 | 3.553 | 2,087,478 | -0.01(-0.30%) |
Jan 11, 2011 | 3.577 | 3.582 | 3.550 | 3.564 | 1,172,063 | +0.00(+0.00%) |
Jan 10, 2011 | 3.564 | 3.577 | 3.558 | 3.564 | 1,233,022 | -0.01(-0.30%) |
Jan 07, 2011 | 3.572 | 3.574 | 3.553 | 3.574 | 1,182,254 | +0.01(+0.30%) |
Jan 06, 2011 | 3.540 | 3.569 | 3.540 | 3.564 | 1,125,435 | +0.01(+0.30%) |
Jan 05, 2011 | 3.556 | 3.556 | 3.524 | 3.553 | 1,458,528 | +0.01(+0.30%) |
Jan 04, 2011 | 3.564 | 3.564 | 3.526 | 3.542 | 1,236,319 | -0.01(-0.30%) |
Jan 03, 2011 | 3.537 | 3.553 | 3.526 | 3.553 | 1,067,203 | +0.02(+0.60%) |
Dec 31, 2010 | 3.510 | 3.532 | 3.502 | 3.532 | 1,623,519 | +0.02(+0.61%) |
Dec 30, 2010 | 3.481 | 3.510 | 3.473 | 3.510 | 2,063,577 | +0.03(+0.84%) |
Dec 29, 2010 | 3.481 | 3.489 | 3.465 | 3.481 | 1,655,286 | +0.01(+0.23%) |
Dec 28, 2010 | 3.489 | 3.500 | 3.468 | 3.473 | 1,460,570 | -0.02(-0.46%) |
Dec 27, 2010 | 3.478 | 3.502 | 3.476 | 3.489 | 1,331,004 | -0.01(-0.23%) |
Dec 23, 2010 | 3.473 | 3.508 | 3.473 | 3.497 | 1,204,579 | +0.01(+0.31%) |
Dec 22, 2010 | 3.489 | 3.508 | 3.465 | 3.486 | 1,642,065 | +0.00(+0.00%) |
Dec 21, 2010 | 3.478 | 3.489 | 3.473 | 3.486 | 1,424,196 | +0.02(+0.46%) |
Dec 20, 2010 | 3.481 | 3.508 | 3.439 | 3.470 | 2,722,415 | +0.01(+0.38%) |
Dec 17, 2010 | 3.444 | 3.460 | 3.439 | 3.457 | 2,351,772 | +0.01(+0.39%) |
Dec 16, 2010 | 3.444 | 3.476 | 3.420 | 3.444 | 3,564,450 | +0.02(+0.54%) |
Dec 15, 2010 | 3.420 | 3.449 | 3.393 | 3.425 | 6,231,179 | -0.06(-1.68%) |
Dec 14, 2010 | 3.521 | 3.521 | 3.462 | 3.484 | 2,484,898 | -0.02(-0.61%) |
Dec 13, 2010 | 3.510 | 3.518 | 3.486 | 3.505 | 1,375,492 | -0.01(-0.23%) |
Dec 10, 2010 | 3.553 | 3.556 | 3.502 | 3.513 | 1,502,200 | -0.02(-0.60%) |
Dec 09, 2010 | 3.550 | 3.564 | 3.513 | 3.534 | 1,416,525 | -0.03(-0.82%) |
Dec 08, 2010 | 3.579 | 3.585 | 3.545 | 3.564 | 1,078,860 | +0.00(+0.07%) |
Dec 07, 2010 | 3.606 | 3.606 | 3.550 | 3.561 | 980,122 | -0.01(-0.15%) |
Dec 06, 2010 | 3.579 | 3.582 | 3.548 | 3.566 | 1,061,032 | -0.01(-0.15%) |
Dec 03, 2010 | 3.550 | 3.577 | 3.540 | 3.572 | 1,172,642 | +0.02(+0.60%) |
Dec 02, 2010 | 3.558 | 3.579 | 3.540 | 3.550 | 1,592,278 | -0.01(-0.22%) |