Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.568 | 3.606 | 3.542 | 3.557 | 642,017 | +0.01(+0.42%) |
Jan 28, 2011 | 3.579 | 3.587 | 3.535 | 3.542 | 474,093 | -0.06(-1.56%) |
Jan 27, 2011 | 3.561 | 3.598 | 3.542 | 3.598 | 528,381 | +0.02(+0.68%) |
Jan 26, 2011 | 3.533 | 3.600 | 3.533 | 3.574 | 1,265,776 | +0.03(+0.94%) |
Jan 25, 2011 | 3.514 | 3.540 | 3.507 | 3.540 | 1,145,590 | +0.03(+0.74%) |
Jan 24, 2011 | 3.481 | 3.514 | 3.470 | 3.514 | 621,222 | +0.06(+1.61%) |
Jan 21, 2011 | 3.474 | 3.492 | 3.459 | 3.459 | 702,414 | -0.02(-0.64%) |
Jan 20, 2011 | 3.462 | 3.496 | 3.459 | 3.481 | 694,769 | -0.00(-0.00%) |
Jan 19, 2011 | 3.485 | 3.514 | 3.455 | 3.481 | 840,075 | -0.02(-0.53%) |
Jan 18, 2011 | 3.496 | 3.507 | 3.474 | 3.500 | 694,872 | +0.01(+0.21%) |
Jan 14, 2011 | 3.477 | 3.500 | 3.470 | 3.492 | 602,934 | +0.01(+0.43%) |
Jan 13, 2011 | 3.481 | 3.485 | 3.448 | 3.477 | 583,755 | +0.03(+0.97%) |
Jan 12, 2011 | 3.474 | 3.485 | 3.436 | 3.444 | 839,168 | -0.03(-0.86%) |
Jan 11, 2011 | 3.481 | 3.511 | 3.440 | 3.474 | 1,003,117 | -0.04(-1.06%) |
Jan 10, 2011 | 3.544 | 3.544 | 3.440 | 3.511 | 1,270,193 | +0.01(+0.32%) |
Jan 07, 2011 | 3.470 | 3.507 | 3.455 | 3.500 | 714,255 | +0.01(+0.32%) |
Jan 06, 2011 | 3.429 | 3.496 | 3.429 | 3.488 | 1,030,721 | +0.06(+1.73%) |
Jan 05, 2011 | 3.414 | 3.448 | 3.403 | 3.429 | 813,585 | +0.00(+0.11%) |
Jan 04, 2011 | 3.373 | 3.429 | 3.362 | 3.425 | 996,904 | +0.06(+1.88%) |
Jan 03, 2011 | 3.414 | 3.422 | 3.362 | 3.362 | 936,045 | -0.03(-0.98%) |
Dec 31, 2010 | 3.366 | 3.407 | 3.362 | 3.396 | 806,958 | +0.02(+0.55%) |
Dec 30, 2010 | 3.425 | 3.429 | 3.370 | 3.377 | 999,254 | -0.03(-0.98%) |
Dec 29, 2010 | 3.451 | 3.451 | 3.381 | 3.410 | 1,018,083 | -0.03(-0.92%) |
Dec 28, 2010 | 3.412 | 3.453 | 3.412 | 3.442 | 692,686 | +0.02(+0.54%) |
Dec 27, 2010 | 3.387 | 3.447 | 3.379 | 3.424 | 781,187 | +0.02(+0.54%) |
Dec 23, 2010 | 3.394 | 3.415 | 3.364 | 3.405 | 951,005 | -0.01(-0.22%) |
Dec 22, 2010 | 3.438 | 3.475 | 3.412 | 3.412 | 812,167 | -0.04(-1.28%) |
Dec 21, 2010 | 3.479 | 3.505 | 3.453 | 3.457 | 802,886 | -0.02(-0.64%) |
Dec 20, 2010 | 3.486 | 3.523 | 3.479 | 3.479 | 762,407 | +0.01(+0.21%) |
Dec 17, 2010 | 3.490 | 3.516 | 3.471 | 3.471 | 832,600 | +0.00(+0.11%) |
Dec 16, 2010 | 3.427 | 3.512 | 3.427 | 3.468 | 1,194,529 | +0.03(+0.75%) |
Dec 15, 2010 | 3.368 | 3.460 | 3.357 | 3.442 | 1,244,089 | +0.07(+2.08%) |
Dec 14, 2010 | 3.346 | 3.460 | 3.320 | 3.372 | 1,680,768 | +0.01(+0.22%) |
Dec 13, 2010 | 3.560 | 3.560 | 3.320 | 3.364 | 4,054,493 | -0.20(-5.49%) |
Dec 10, 2010 | 3.593 | 3.649 | 3.512 | 3.560 | 1,590,177 | -0.02(-0.62%) |
Dec 09, 2010 | 3.652 | 3.663 | 3.519 | 3.582 | 1,780,933 | -0.07(-1.92%) |
Dec 08, 2010 | 3.656 | 3.682 | 3.641 | 3.652 | 912,597 | -0.02(-0.60%) |
Dec 07, 2010 | 3.708 | 3.708 | 3.663 | 3.674 | 738,767 | -0.01(-0.20%) |
Dec 06, 2010 | 3.663 | 3.704 | 3.663 | 3.682 | 561,150 | +0.01(+0.20%) |
Dec 03, 2010 | 3.678 | 3.682 | 3.660 | 3.674 | 744,628 | +0.01(+0.40%) |
Dec 02, 2010 | 3.674 | 3.678 | 3.652 | 3.660 | 883,927 | -0.01(-0.30%) |
Dec 01, 2010 | 3.674 | 3.685 | 3.663 | 3.671 | 712,810 | +0.00(+0.00%) |
Nov 30, 2010 | 3.660 | 3.685 | 3.652 | 3.671 | 568,347 | +0.00(+0.00%) |
Nov 29, 2010 | 3.689 | 3.700 | 3.660 | 3.671 | 1,060,356 | -0.03(-0.90%) |
Nov 26, 2010 | 3.685 | 3.707 | 3.675 | 3.704 | 225,983 | +0.03(+0.85%) |
Nov 24, 2010 | 3.695 | 3.673 | 3.673 | 3.673 | 929,354 | +0.00(+0.00%) |
Nov 23, 2010 | 3.691 | 3.695 | 3.665 | 3.673 | 734,229 | -0.01(-0.30%) |
Nov 22, 2010 | 3.673 | 3.713 | 3.658 | 3.684 | 741,721 | -0.00(-0.10%) |
Nov 19, 2010 | 3.673 | 3.702 | 3.644 | 3.687 | 794,346 | +0.01(+0.40%) |
Nov 18, 2010 | 3.665 | 3.695 | 3.662 | 3.673 | 636,128 | +0.00(+0.10%) |
Nov 17, 2010 | 3.665 | 3.702 | 3.636 | 3.669 | 890,961 | -0.02(-0.60%) |
Nov 16, 2010 | 3.680 | 3.698 | 3.629 | 3.691 | 915,786 | -0.02(-0.49%) |
Nov 15, 2010 | 3.709 | 3.735 | 3.687 | 3.709 | 768,798 | +0.00(+0.10%) |
Nov 12, 2010 | 3.698 | 3.713 | 3.647 | 3.706 | 963,505 | -0.01(-0.20%) |
Nov 11, 2010 | 3.720 | 3.738 | 3.698 | 3.713 | 815,112 | -0.04(-0.98%) |
Nov 10, 2010 | 3.698 | 3.753 | 3.684 | 3.749 | 1,160,338 | +0.05(+1.29%) |
Nov 09, 2010 | 3.669 | 3.702 | 3.666 | 3.702 | 716,907 | +0.04(+1.00%) |
Nov 08, 2010 | 3.654 | 3.684 | 3.651 | 3.665 | 682,750 | -0.00(-0.10%) |
Nov 05, 2010 | 3.665 | 3.695 | 3.651 | 3.669 | 720,956 | -0.00(-0.12%) |
Nov 04, 2010 | 3.665 | 3.676 | 3.647 | 3.673 | 884,164 | +0.06(+1.65%) |
Nov 03, 2010 | 3.603 | 3.643 | 3.599 | 3.614 | 600,061 | +0.01(+0.31%) |
Nov 02, 2010 | 3.625 | 3.629 | 3.592 | 3.603 | 743,934 | -0.01(-0.30%) |