Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.750 | 3.780 | 3.710 | 3.780 | 703,041 | +0.06(+1.61%) |
Jan 28, 2011 | 3.750 | 3.810 | 3.700 | 3.720 | 676,882 | -0.05(-1.33%) |
Jan 27, 2011 | 3.770 | 3.850 | 3.760 | 3.770 | 431,413 | -0.01(-0.26%) |
Jan 26, 2011 | 3.730 | 3.790 | 3.700 | 3.780 | 695,045 | +0.05(+1.34%) |
Jan 25, 2011 | 3.690 | 3.760 | 3.690 | 3.730 | 495,249 | +0.03(+0.81%) |
Jan 24, 2011 | 3.810 | 3.820 | 3.700 | 3.700 | 547,705 | -0.10(-2.63%) |
Jan 21, 2011 | 3.750 | 3.820 | 3.710 | 3.800 | 775,042 | +0.10(+2.70%) |
Jan 20, 2011 | 3.670 | 3.750 | 3.600 | 3.700 | 498,216 | -0.01(-0.27%) |
Jan 19, 2011 | 3.740 | 3.800 | 3.690 | 3.710 | 494,506 | -0.04(-1.07%) |
Jan 18, 2011 | 3.680 | 3.820 | 3.670 | 3.750 | 521,895 | +0.02(+0.54%) |
Jan 14, 2011 | 3.720 | 3.760 | 3.680 | 3.730 | 490,254 | +0.02(+0.54%) |
Jan 13, 2011 | 3.750 | 3.767 | 3.680 | 3.710 | 495,572 | -0.04(-1.07%) |
Jan 12, 2011 | 3.690 | 3.750 | 3.680 | 3.750 | 1,112,964 | +0.09(+2.46%) |
Jan 11, 2011 | 3.590 | 3.740 | 3.580 | 3.660 | 2,170,582 | +0.08(+2.16%) |
Jan 10, 2011 | 3.530 | 3.590 | 3.500 | 3.583 | 308,650 | +0.03(+0.92%) |
Jan 07, 2011 | 3.610 | 3.630 | 3.500 | 3.550 | 557,266 | -0.04(-1.11%) |
Jan 06, 2011 | 3.630 | 3.690 | 3.540 | 3.590 | 916,504 | -0.01(-0.28%) |
Jan 05, 2011 | 3.590 | 3.600 | 3.520 | 3.600 | 512,615 | +0.00(+0.00%) |
Jan 04, 2011 | 3.660 | 3.690 | 3.580 | 3.600 | 456,328 | -0.04(-1.10%) |
Jan 03, 2011 | 3.620 | 3.640 | 3.560 | 3.640 | 460,694 | +0.06(+1.68%) |
Dec 31, 2010 | 3.560 | 3.590 | 3.490 | 3.580 | 252,677 | +0.02(+0.56%) |
Dec 30, 2010 | 3.520 | 3.580 | 3.520 | 3.560 | 295,671 | +0.05(+1.42%) |
Dec 29, 2010 | 3.490 | 3.540 | 3.400 | 3.510 | 273,296 | +0.02(+0.57%) |
Dec 28, 2010 | 3.520 | 3.520 | 3.470 | 3.490 | 333,814 | -0.03(-0.85%) |
Dec 27, 2010 | 3.550 | 3.570 | 3.500 | 3.520 | 277,151 | -0.04(-1.26%) |
Dec 23, 2010 | 3.630 | 3.650 | 3.520 | 3.565 | 334,606 | -0.06(-1.79%) |
Dec 22, 2010 | 3.550 | 3.630 | 3.500 | 3.630 | 368,822 | +0.08(+2.25%) |
Dec 21, 2010 | 3.550 | 3.600 | 3.540 | 3.550 | 424,901 | +0.00(+0.00%) |
Dec 20, 2010 | 3.680 | 3.720 | 3.500 | 3.550 | 1,316,092 | -0.13(-3.53%) |
Dec 17, 2010 | 3.700 | 3.750 | 3.650 | 3.680 | 767,592 | -0.02(-0.54%) |
Dec 16, 2010 | 3.670 | 3.750 | 3.670 | 3.700 | 881,190 | +0.03(+0.82%) |
Dec 15, 2010 | 3.630 | 3.720 | 3.630 | 3.670 | 724,575 | +0.05(+1.38%) |
Dec 14, 2010 | 3.690 | 3.730 | 3.615 | 3.620 | 533,290 | -0.04(-1.09%) |
Dec 13, 2010 | 3.760 | 3.790 | 3.650 | 3.660 | 526,327 | -0.09(-2.40%) |
Dec 10, 2010 | 3.690 | 3.780 | 3.660 | 3.750 | 723,250 | +0.07(+1.90%) |
Dec 09, 2010 | 3.800 | 3.800 | 3.650 | 3.680 | 1,429,286 | -0.10(-2.71%) |
Dec 08, 2010 | 3.800 | 3.811 | 3.720 | 3.783 | 499,146 | -0.02(-0.46%) |
Dec 07, 2010 | 3.750 | 3.840 | 3.720 | 3.800 | 1,054,888 | +0.09(+2.43%) |
Dec 06, 2010 | 3.700 | 3.740 | 3.670 | 3.710 | 396,091 | -0.01(-0.27%) |
Dec 03, 2010 | 3.640 | 3.730 | 3.630 | 3.720 | 341,412 | +0.02(+0.54%) |
Dec 02, 2010 | 3.640 | 3.745 | 3.590 | 3.700 | 532,235 | -0.01(-0.27%) |
Dec 01, 2010 | 3.740 | 3.790 | 3.700 | 3.710 | 733,063 | +0.05(+1.37%) |
Nov 30, 2010 | 3.700 | 3.750 | 3.610 | 3.660 | 1,069,958 | -0.12(-3.17%) |
Nov 29, 2010 | 3.650 | 3.790 | 3.630 | 3.780 | 479,999 | +0.09(+2.44%) |
Nov 26, 2010 | 3.670 | 3.710 | 3.630 | 3.690 | 140,863 | -0.02(-0.54%) |
Nov 24, 2010 | 3.660 | 3.710 | 3.710 | 3.710 | 284,350 | +0.10(+2.77%) |
Nov 23, 2010 | 3.690 | 3.720 | 3.600 | 3.610 | 372,898 | -0.13(-3.48%) |
Nov 22, 2010 | 3.550 | 3.780 | 3.550 | 3.740 | 925,567 | +0.15(+4.18%) |
Nov 19, 2010 | 3.610 | 3.610 | 3.500 | 3.590 | 295,940 | -0.02(-0.55%) |
Nov 18, 2010 | 3.560 | 3.660 | 3.500 | 3.610 | 629,357 | +0.10(+2.85%) |
Nov 17, 2010 | 3.520 | 3.540 | 3.490 | 3.510 | 402,398 | +0.01(+0.29%) |
Nov 16, 2010 | 3.510 | 3.540 | 3.470 | 3.500 | 704,347 | -0.04(-1.13%) |
Nov 15, 2010 | 3.530 | 3.590 | 3.500 | 3.540 | 879,256 | +0.03(+0.85%) |
Nov 12, 2010 | 3.500 | 3.550 | 3.470 | 3.510 | 418,068 | -0.02(-0.57%) |
Nov 11, 2010 | 3.470 | 3.570 | 3.470 | 3.530 | 766,404 | +0.03(+0.86%) |
Nov 10, 2010 | 3.450 | 3.530 | 3.450 | 3.500 | 1,060,157 | +0.06(+1.74%) |
Nov 09, 2010 | 3.530 | 3.565 | 3.440 | 3.440 | 1,976,106 | -0.04(-1.15%) |
Nov 08, 2010 | 3.450 | 3.520 | 3.380 | 3.480 | 1,154,430 | -0.01(-0.29%) |
Nov 05, 2010 | 3.480 | 3.510 | 3.460 | 3.490 | 1,092,585 | -0.01(-0.29%) |
Nov 04, 2010 | 3.450 | 3.500 | 3.420 | 3.500 | 882,109 | +0.09(+2.64%) |
Nov 03, 2010 | 3.400 | 3.510 | 3.320 | 3.410 | 1,695,763 | +0.06(+1.79%) |
Nov 02, 2010 | 3.290 | 3.350 | 3.210 | 3.350 | 1,019,966 | +0.06(+1.82%) |