Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.624 | 3.655 | 3.616 | 3.655 | 148,795 | +0.05(+1.31%) |
Feb 25, 2011 | 3.603 | 3.613 | 3.590 | 3.608 | 96,730 | +0.01(+0.37%) |
Feb 24, 2011 | 3.613 | 3.616 | 3.571 | 3.595 | 133,630 | -0.01(-0.22%) |
Feb 23, 2011 | 3.587 | 3.637 | 3.587 | 3.603 | 87,657 | +0.00(+0.00%) |
Feb 22, 2011 | 3.595 | 3.630 | 3.595 | 3.603 | 199,491 | -0.04(-1.15%) |
Feb 18, 2011 | 3.613 | 3.653 | 3.608 | 3.645 | 81,690 | +0.02(+0.58%) |
Feb 17, 2011 | 3.579 | 3.624 | 3.569 | 3.624 | 68,754 | +0.05(+1.32%) |
Feb 16, 2011 | 3.574 | 3.584 | 3.550 | 3.577 | 110,407 | -0.00(-0.07%) |
Feb 15, 2011 | 3.542 | 3.588 | 3.542 | 3.579 | 85,508 | +0.01(+0.29%) |
Feb 14, 2011 | 3.569 | 3.571 | 3.534 | 3.569 | 22,587 | +0.00(+0.07%) |
Feb 11, 2011 | 3.540 | 3.571 | 3.529 | 3.566 | 111,484 | +0.00(+0.07%) |
Feb 10, 2011 | 3.548 | 3.568 | 3.532 | 3.563 | 98,353 | -0.02(-0.51%) |
Feb 09, 2011 | 3.582 | 3.584 | 3.571 | 3.582 | 77,644 | +0.00(+0.00%) |
Feb 08, 2011 | 3.553 | 3.582 | 3.553 | 3.582 | 99,274 | +0.02(+0.52%) |
Feb 07, 2011 | 3.545 | 3.576 | 3.518 | 3.563 | 196,795 | -0.00(-0.07%) |
Feb 04, 2011 | 3.548 | 3.566 | 3.529 | 3.566 | 108,860 | +0.01(+0.22%) |
Feb 03, 2011 | 3.540 | 3.582 | 3.534 | 3.558 | 267,249 | -0.00(-0.07%) |
Feb 02, 2011 | 3.540 | 3.561 | 3.540 | 3.561 | 58,730 | -0.01(-0.29%) |
Feb 01, 2011 | 3.542 | 3.587 | 3.542 | 3.571 | 90,851 | +0.05(+1.34%) |
Jan 31, 2011 | 3.487 | 3.534 | 3.487 | 3.524 | 100,266 | +0.03(+0.83%) |
Jan 28, 2011 | 3.584 | 3.584 | 3.484 | 3.495 | 159,959 | -0.07(-1.99%) |
Jan 27, 2011 | 3.553 | 3.574 | 3.543 | 3.566 | 119,207 | +0.00(+0.07%) |
Jan 26, 2011 | 3.542 | 3.582 | 3.540 | 3.563 | 223,694 | +0.04(+1.12%) |
Jan 25, 2011 | 3.516 | 3.527 | 3.503 | 3.524 | 72,382 | +0.02(+0.45%) |
Jan 24, 2011 | 3.469 | 3.508 | 3.469 | 3.508 | 164,499 | +0.04(+1.07%) |
Jan 21, 2011 | 3.492 | 3.492 | 3.450 | 3.471 | 114,647 | -0.00(-0.08%) |
Jan 20, 2011 | 3.474 | 3.474 | 3.440 | 3.474 | 76,530 | -0.06(-1.56%) |
Jan 19, 2011 | 3.524 | 3.529 | 3.516 | 3.529 | 41,809 | +0.02(+0.52%) |
Jan 18, 2011 | 3.506 | 3.513 | 3.498 | 3.511 | 107,441 | +0.02(+0.53%) |
Jan 14, 2011 | 3.463 | 3.492 | 3.453 | 3.492 | 79,766 | +0.01(+0.23%) |
Jan 13, 2011 | 3.474 | 3.495 | 3.463 | 3.484 | 56,624 | -0.01(-0.15%) |
Jan 12, 2011 | 3.484 | 3.495 | 3.474 | 3.490 | 71,522 | +0.04(+1.30%) |
Jan 11, 2011 | 3.432 | 3.461 | 3.427 | 3.445 | 39,307 | +0.02(+0.61%) |
Jan 10, 2011 | 3.440 | 3.440 | 3.411 | 3.424 | 84,345 | -0.04(-1.06%) |
Jan 07, 2011 | 3.463 | 3.471 | 3.437 | 3.461 | 202,567 | -0.01(-0.23%) |
Jan 06, 2011 | 3.511 | 3.523 | 3.442 | 3.469 | 290,962 | -0.07(-1.93%) |
Jan 05, 2011 | 3.516 | 3.537 | 3.487 | 3.537 | 37,539 | -0.01(-0.15%) |
Jan 04, 2011 | 3.542 | 3.558 | 3.513 | 3.542 | 110,738 | -0.04(-1.03%) |
Jan 03, 2011 | 3.571 | 3.579 | 3.566 | 3.579 | 57,411 | +0.02(+0.52%) |
Dec 31, 2010 | 3.511 | 3.561 | 3.511 | 3.561 | 100,924 | +0.02(+0.59%) |
Dec 30, 2010 | 3.498 | 3.542 | 3.487 | 3.540 | 145,536 | +0.04(+1.20%) |
Dec 29, 2010 | 3.471 | 3.508 | 3.471 | 3.498 | 89,166 | +0.01(+0.26%) |
Dec 28, 2010 | 3.500 | 3.500 | 3.466 | 3.488 | 75,500 | +0.01(+0.26%) |
Dec 27, 2010 | 3.477 | 3.495 | 3.463 | 3.479 | 169,013 | -0.02(-0.45%) |
Dec 23, 2010 | 3.466 | 3.506 | 3.466 | 3.495 | 151,361 | +0.02(+0.45%) |
Dec 22, 2010 | 3.458 | 3.482 | 3.458 | 3.479 | 74,287 | +0.03(+0.84%) |
Dec 21, 2010 | 3.429 | 3.482 | 3.429 | 3.450 | 395,312 | +0.01(+0.23%) |
Dec 20, 2010 | 3.500 | 3.542 | 3.419 | 3.442 | 235,676 | -0.04(-1.06%) |
Dec 17, 2010 | 3.450 | 3.532 | 3.400 | 3.479 | 263,591 | +0.04(+1.31%) |
Dec 16, 2010 | 3.373 | 3.437 | 3.373 | 3.434 | 216,614 | +0.06(+1.65%) |
Dec 15, 2010 | 3.401 | 3.404 | 3.378 | 3.378 | 179,897 | -0.02(-0.60%) |
Dec 14, 2010 | 3.386 | 3.417 | 3.366 | 3.399 | 227,694 | -0.02(-0.45%) |
Dec 13, 2010 | 3.399 | 3.419 | 3.371 | 3.414 | 185,003 | +0.05(+1.58%) |
Dec 10, 2010 | 3.323 | 3.386 | 3.323 | 3.361 | 98,019 | +0.02(+0.46%) |
Dec 09, 2010 | 3.386 | 3.401 | 3.320 | 3.346 | 193,426 | -0.02(-0.45%) |
Dec 08, 2010 | 3.391 | 3.391 | 3.353 | 3.361 | 222,012 | -0.02(-0.45%) |
Dec 07, 2010 | 3.419 | 3.456 | 3.361 | 3.376 | 248,901 | -0.02(-0.52%) |
Dec 06, 2010 | 3.358 | 3.477 | 3.353 | 3.394 | 402,979 | +0.02(+0.68%) |
Dec 03, 2010 | 3.338 | 3.381 | 3.338 | 3.371 | 179,980 | +0.02(+0.60%) |
Dec 02, 2010 | 3.338 | 3.365 | 3.333 | 3.351 | 119,510 | +0.01(+0.27%) |