Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.310 | 3.320 | 3.280 | 3.290 | 46,970 | +0.01(+0.30%) |
Jan 28, 2011 | 3.330 | 3.330 | 3.260 | 3.280 | 47,063 | -0.05(-1.50%) |
Jan 27, 2011 | 3.310 | 3.340 | 3.270 | 3.330 | 43,548 | +0.02(+0.60%) |
Jan 26, 2011 | 3.330 | 3.350 | 3.250 | 3.310 | 77,677 | -0.01(-0.30%) |
Jan 25, 2011 | 3.350 | 3.350 | 3.260 | 3.320 | 83,081 | -0.07(-2.06%) |
Jan 24, 2011 | 3.410 | 3.430 | 3.310 | 3.390 | 118,785 | -0.02(-0.59%) |
Jan 21, 2011 | 3.320 | 3.430 | 3.280 | 3.410 | 85,558 | +0.07(+2.10%) |
Jan 20, 2011 | 3.460 | 3.460 | 3.320 | 3.340 | 164,348 | -0.07(-2.05%) |
Jan 19, 2011 | 3.700 | 3.700 | 3.370 | 3.410 | 265,733 | -0.33(-8.82%) |
Jan 18, 2011 | 3.870 | 3.900 | 3.300 | 3.740 | 694,583 | -0.08(-2.09%) |
Jan 14, 2011 | 3.710 | 3.930 | 3.600 | 3.820 | 497,437 | +0.12(+3.24%) |
Jan 13, 2011 | 3.600 | 3.700 | 3.550 | 3.700 | 110,483 | +0.10(+2.78%) |
Jan 12, 2011 | 3.570 | 3.600 | 3.530 | 3.600 | 86,586 | +0.06(+1.69%) |
Jan 11, 2011 | 3.540 | 3.580 | 3.490 | 3.540 | 80,704 | -0.01(-0.28%) |
Jan 10, 2011 | 3.660 | 3.660 | 3.472 | 3.550 | 83,823 | -0.04(-1.11%) |
Jan 07, 2011 | 3.650 | 3.700 | 3.500 | 3.590 | 130,130 | -0.06(-1.64%) |
Jan 06, 2011 | 3.670 | 3.700 | 3.610 | 3.650 | 163,694 | +0.00(+0.00%) |
Jan 05, 2011 | 3.730 | 3.730 | 3.560 | 3.650 | 99,162 | -0.05(-1.35%) |
Jan 04, 2011 | 3.670 | 3.700 | 3.414 | 3.700 | 219,674 | +0.15(+4.23%) |
Jan 03, 2011 | 3.650 | 3.730 | 3.550 | 3.550 | 333,975 | +0.00(+0.00%) |
Dec 31, 2010 | 3.620 | 3.750 | 3.420 | 3.550 | 332,655 | -0.15(-4.05%) |
Dec 30, 2010 | 3.250 | 3.700 | 3.240 | 3.700 | 1,620,588 | +0.49(+15.26%) |
Dec 29, 2010 | 2.970 | 3.250 | 2.970 | 3.210 | 344,541 | +0.24(+8.08%) |
Dec 28, 2010 | 2.890 | 2.980 | 2.860 | 2.970 | 119,370 | +0.12(+4.21%) |
Dec 27, 2010 | 2.900 | 2.900 | 2.820 | 2.850 | 104,402 | -0.01(-0.35%) |
Dec 23, 2010 | 2.800 | 2.900 | 2.760 | 2.860 | 126,442 | +0.10(+3.62%) |
Dec 22, 2010 | 2.720 | 2.820 | 2.710 | 2.760 | 160,809 | +0.06(+2.22%) |
Dec 21, 2010 | 2.680 | 2.720 | 2.550 | 2.700 | 106,136 | +0.02(+0.75%) |
Dec 20, 2010 | 2.680 | 2.730 | 2.680 | 2.680 | 91,246 | -0.03(-1.11%) |
Dec 17, 2010 | 2.670 | 2.710 | 2.650 | 2.710 | 97,776 | +0.01(+0.37%) |
Dec 16, 2010 | 2.700 | 2.717 | 2.650 | 2.700 | 72,600 | -0.02(-0.74%) |
Dec 15, 2010 | 2.800 | 2.800 | 2.700 | 2.720 | 63,439 | -0.07(-2.51%) |
Dec 14, 2010 | 2.770 | 2.807 | 2.700 | 2.790 | 91,697 | -0.02(-0.71%) |
Dec 13, 2010 | 2.810 | 2.820 | 2.760 | 2.810 | 108,625 | +0.03(+1.08%) |
Dec 10, 2010 | 2.800 | 2.840 | 2.780 | 2.780 | 67,875 | +0.00(+0.00%) |
Dec 09, 2010 | 2.780 | 2.810 | 2.740 | 2.780 | 99,468 | +0.00(+0.00%) |
Dec 08, 2010 | 2.850 | 2.880 | 2.740 | 2.780 | 72,444 | -0.02(-0.71%) |
Dec 07, 2010 | 2.730 | 2.820 | 2.720 | 2.800 | 60,687 | +0.08(+2.94%) |
Dec 06, 2010 | 2.650 | 2.810 | 2.650 | 2.720 | 127,575 | +0.04(+1.49%) |
Dec 03, 2010 | 2.670 | 2.690 | 2.640 | 2.680 | 114,700 | +0.01(+0.37%) |
Dec 02, 2010 | 2.800 | 2.800 | 2.660 | 2.670 | 108,885 | -0.12(-4.30%) |
Dec 01, 2010 | 2.760 | 2.800 | 2.720 | 2.790 | 59,179 | +0.03(+1.09%) |
Nov 30, 2010 | 2.750 | 2.820 | 2.720 | 2.760 | 65,708 | -0.06(-2.13%) |
Nov 29, 2010 | 2.850 | 2.850 | 2.730 | 2.820 | 244,602 | -0.04(-1.40%) |
Nov 26, 2010 | 2.860 | 2.930 | 2.840 | 2.860 | 55,432 | +0.02(+0.70%) |
Nov 24, 2010 | 2.910 | 2.840 | 2.840 | 2.840 | 69,397 | +0.00(+0.00%) |
Nov 23, 2010 | 2.860 | 2.930 | 2.780 | 2.840 | 110,321 | -0.10(-3.40%) |
Nov 22, 2010 | 2.950 | 2.950 | 2.820 | 2.940 | 80,293 | +0.02(+0.68%) |
Nov 19, 2010 | 2.930 | 3.000 | 2.900 | 2.920 | 94,701 | -0.03(-1.02%) |
Nov 18, 2010 | 2.840 | 3.000 | 2.762 | 2.950 | 188,677 | +0.08(+2.79%) |
Nov 17, 2010 | 2.870 | 2.899 | 2.660 | 2.870 | 390,488 | -0.04(-1.37%) |
Nov 16, 2010 | 2.980 | 2.980 | 2.650 | 2.910 | 227,787 | -0.06(-2.02%) |
Nov 15, 2010 | 3.050 | 3.080 | 2.940 | 2.970 | 168,899 | -0.12(-3.88%) |
Nov 12, 2010 | 2.850 | 3.130 | 2.850 | 3.090 | 281,164 | +0.16(+5.46%) |
Nov 11, 2010 | 3.100 | 3.100 | 2.840 | 2.930 | 280,770 | -0.17(-5.48%) |
Nov 10, 2010 | 3.470 | 3.470 | 2.950 | 3.100 | 491,239 | -0.40(-11.55%) |
Nov 09, 2010 | 3.610 | 3.720 | 3.470 | 3.505 | 173,388 | -0.08(-2.09%) |
Nov 08, 2010 | 3.650 | 3.650 | 3.547 | 3.580 | 52,627 | -0.01(-0.28%) |
Nov 05, 2010 | 3.600 | 3.640 | 3.540 | 3.590 | 93,434 | +0.00(+0.00%) |
Nov 04, 2010 | 3.600 | 3.700 | 3.520 | 3.590 | 181,337 | +0.00(+0.00%) |
Nov 03, 2010 | 3.550 | 3.590 | 3.470 | 3.590 | 154,291 | +0.12(+3.46%) |
Nov 02, 2010 | 3.450 | 3.540 | 3.410 | 3.470 | 176,028 | +0.02(+0.58%) |