Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.523 | 3.531 | 3.515 | 3.531 | 929,188 | +0.01(+0.31%) |
Feb 25, 2011 | 3.491 | 3.526 | 3.488 | 3.521 | 1,011,634 | +0.03(+0.85%) |
Feb 24, 2011 | 3.458 | 3.491 | 3.445 | 3.491 | 1,146,960 | +0.02(+0.67%) |
Feb 23, 2011 | 3.480 | 3.499 | 3.442 | 3.468 | 1,335,819 | -0.02(-0.66%) |
Feb 22, 2011 | 3.515 | 3.518 | 3.483 | 3.491 | 1,464,477 | -0.04(-1.07%) |
Feb 18, 2011 | 3.531 | 3.537 | 3.523 | 3.529 | 1,066,359 | +0.00(+0.00%) |
Feb 17, 2011 | 3.537 | 3.548 | 3.529 | 3.529 | 787,053 | -0.01(-0.23%) |
Feb 16, 2011 | 3.537 | 3.542 | 3.523 | 3.537 | 973,053 | +0.01(+0.15%) |
Feb 15, 2011 | 3.534 | 3.534 | 3.523 | 3.531 | 1,432,183 | -0.01(-0.23%) |
Feb 14, 2011 | 3.529 | 3.545 | 3.529 | 3.539 | 935,094 | +0.00(+0.00%) |
Feb 11, 2011 | 3.529 | 3.539 | 3.523 | 3.539 | 958,571 | +0.01(+0.15%) |
Feb 10, 2011 | 3.529 | 3.539 | 3.521 | 3.534 | 787,700 | -0.01(-0.15%) |
Feb 09, 2011 | 3.526 | 3.542 | 3.526 | 3.539 | 696,488 | -0.02(-0.46%) |
Feb 08, 2011 | 3.534 | 3.556 | 3.529 | 3.556 | 740,754 | +0.02(+0.61%) |
Feb 07, 2011 | 3.545 | 3.550 | 3.529 | 3.534 | 1,401,413 | -0.01(-0.23%) |
Feb 04, 2011 | 3.521 | 3.545 | 3.521 | 3.542 | 892,903 | +0.01(+0.30%) |
Feb 03, 2011 | 3.537 | 3.545 | 3.507 | 3.531 | 1,211,603 | +0.01(+0.23%) |
Feb 02, 2011 | 3.526 | 3.548 | 3.521 | 3.523 | 905,111 | -0.01(-0.31%) |
Feb 01, 2011 | 3.512 | 3.539 | 3.512 | 3.534 | 1,495,772 | +0.03(+0.77%) |
Jan 31, 2011 | 3.537 | 3.537 | 3.491 | 3.507 | 879,863 | +0.01(+0.15%) |
Jan 28, 2011 | 3.542 | 3.550 | 3.491 | 3.502 | 1,034,538 | -0.03(-0.84%) |
Jan 27, 2011 | 3.545 | 3.553 | 3.531 | 3.531 | 856,900 | -0.01(-0.22%) |
Jan 26, 2011 | 3.542 | 3.550 | 3.531 | 3.539 | 890,847 | -0.00(-0.08%) |
Jan 25, 2011 | 3.537 | 3.542 | 3.496 | 3.542 | 1,191,019 | +0.02(+0.69%) |
Jan 24, 2011 | 3.521 | 3.531 | 3.510 | 3.518 | 1,183,363 | -0.00(-0.08%) |
Jan 21, 2011 | 3.542 | 3.545 | 3.515 | 3.521 | 1,128,824 | -0.02(-0.46%) |
Jan 20, 2011 | 3.534 | 3.542 | 3.518 | 3.537 | 1,067,413 | +0.01(+0.23%) |
Jan 19, 2011 | 3.553 | 3.553 | 3.526 | 3.529 | 2,235,422 | -0.02(-0.52%) |
Jan 18, 2011 | 3.539 | 3.555 | 3.537 | 3.547 | 1,351,011 | -0.01(-0.15%) |
Jan 14, 2011 | 3.539 | 3.555 | 3.537 | 3.553 | 977,193 | +0.01(+0.22%) |
Jan 13, 2011 | 3.542 | 3.547 | 3.516 | 3.545 | 1,468,307 | +0.02(+0.52%) |
Jan 12, 2011 | 3.555 | 3.558 | 3.523 | 3.526 | 2,103,334 | -0.01(-0.30%) |
Jan 11, 2011 | 3.550 | 3.555 | 3.523 | 3.537 | 1,180,966 | +0.00(+0.00%) |
Jan 10, 2011 | 3.537 | 3.550 | 3.531 | 3.537 | 1,242,388 | -0.01(-0.30%) |
Jan 07, 2011 | 3.545 | 3.547 | 3.526 | 3.547 | 1,191,234 | +0.01(+0.30%) |
Jan 06, 2011 | 3.513 | 3.542 | 3.513 | 3.537 | 1,133,984 | +0.01(+0.30%) |
Jan 05, 2011 | 3.529 | 3.529 | 3.497 | 3.526 | 1,469,607 | +0.01(+0.30%) |
Jan 04, 2011 | 3.537 | 3.537 | 3.500 | 3.516 | 1,245,711 | -0.01(-0.30%) |
Jan 03, 2011 | 3.510 | 3.526 | 3.500 | 3.526 | 1,075,310 | +0.02(+0.60%) |
Dec 31, 2010 | 3.484 | 3.505 | 3.476 | 3.505 | 1,635,851 | +0.02(+0.61%) |
Dec 30, 2010 | 3.455 | 3.484 | 3.447 | 3.484 | 2,079,252 | +0.03(+0.84%) |
Dec 29, 2010 | 3.455 | 3.463 | 3.439 | 3.455 | 1,667,860 | +0.01(+0.23%) |
Dec 28, 2010 | 3.463 | 3.473 | 3.442 | 3.447 | 1,471,664 | -0.02(-0.46%) |
Dec 27, 2010 | 3.452 | 3.476 | 3.450 | 3.463 | 1,341,114 | -0.01(-0.23%) |
Dec 23, 2010 | 3.447 | 3.481 | 3.447 | 3.471 | 1,213,729 | +0.01(+0.30%) |
Dec 22, 2010 | 3.463 | 3.481 | 3.439 | 3.460 | 1,654,538 | +0.00(+0.00%) |
Dec 21, 2010 | 3.452 | 3.463 | 3.447 | 3.460 | 1,435,014 | +0.02(+0.46%) |
Dec 20, 2010 | 3.455 | 3.481 | 3.413 | 3.444 | 2,743,094 | +0.01(+0.38%) |
Dec 17, 2010 | 3.418 | 3.434 | 3.413 | 3.431 | 2,369,636 | +0.01(+0.39%) |
Dec 16, 2010 | 3.418 | 3.450 | 3.394 | 3.418 | 3,591,526 | +0.02(+0.54%) |
Dec 15, 2010 | 3.394 | 3.423 | 3.368 | 3.399 | 6,278,511 | -0.06(-1.68%) |
Dec 14, 2010 | 3.494 | 3.494 | 3.436 | 3.457 | 2,503,773 | -0.02(-0.61%) |
Dec 13, 2010 | 3.484 | 3.492 | 3.460 | 3.479 | 1,385,941 | -0.01(-0.23%) |
Dec 10, 2010 | 3.526 | 3.529 | 3.476 | 3.487 | 1,513,611 | -0.02(-0.60%) |
Dec 09, 2010 | 3.523 | 3.537 | 3.487 | 3.508 | 1,427,285 | -0.03(-0.82%) |
Dec 08, 2010 | 3.553 | 3.558 | 3.518 | 3.537 | 1,087,055 | +0.00(+0.07%) |
Dec 07, 2010 | 3.579 | 3.579 | 3.523 | 3.534 | 987,567 | -0.01(-0.15%) |
Dec 06, 2010 | 3.553 | 3.555 | 3.521 | 3.539 | 1,069,092 | -0.01(-0.15%) |
Dec 03, 2010 | 3.523 | 3.550 | 3.513 | 3.545 | 1,181,550 | +0.02(+0.60%) |
Dec 02, 2010 | 3.531 | 3.553 | 3.513 | 3.523 | 1,604,373 | -0.01(-0.22%) |