Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.950 | 3.950 | 3.890 | 3.890 | 521,115 | -0.04(-1.02%) |
Feb 25, 2011 | 3.920 | 3.970 | 3.910 | 3.930 | 377,531 | +0.02(+0.51%) |
Feb 24, 2011 | 3.900 | 3.920 | 3.850 | 3.910 | 534,224 | +0.05(+1.30%) |
Feb 23, 2011 | 3.900 | 3.960 | 3.760 | 3.860 | 1,382,300 | -0.01(-0.26%) |
Feb 22, 2011 | 4.090 | 4.100 | 3.860 | 3.870 | 1,005,622 | -0.26(-6.30%) |
Feb 18, 2011 | 4.080 | 4.170 | 4.040 | 4.130 | 1,120,950 | +0.07(+1.72%) |
Feb 17, 2011 | 4.010 | 4.060 | 3.990 | 4.060 | 929,653 | +0.02(+0.50%) |
Feb 16, 2011 | 3.600 | 4.180 | 3.490 | 4.040 | 6,081,422 | -0.04(-0.98%) |
Feb 15, 2011 | 4.100 | 4.130 | 4.070 | 4.080 | 378,332 | -0.02(-0.49%) |
Feb 14, 2011 | 4.100 | 4.180 | 4.080 | 4.100 | 450,775 | +0.00(+0.00%) |
Feb 11, 2011 | 4.050 | 4.100 | 4.050 | 4.100 | 288,618 | +0.02(+0.49%) |
Feb 10, 2011 | 4.050 | 4.100 | 4.050 | 4.080 | 399,544 | +0.00(+0.00%) |
Feb 09, 2011 | 4.100 | 4.150 | 4.060 | 4.080 | 713,111 | -0.05(-1.21%) |
Feb 08, 2011 | 4.100 | 4.130 | 4.040 | 4.130 | 477,435 | +0.03(+0.73%) |
Feb 07, 2011 | 4.020 | 4.300 | 3.990 | 4.100 | 2,452,378 | +0.07(+1.74%) |
Feb 04, 2011 | 4.000 | 4.080 | 3.980 | 4.030 | 1,051,855 | +0.05(+1.26%) |
Feb 03, 2011 | 3.850 | 4.000 | 3.850 | 3.980 | 936,635 | +0.11(+2.84%) |
Feb 02, 2011 | 3.860 | 4.000 | 3.860 | 3.870 | 532,865 | -0.02(-0.51%) |
Feb 01, 2011 | 3.790 | 3.900 | 3.720 | 3.890 | 1,210,610 | +0.11(+2.91%) |
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%) |