Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.601 | 3.601 | 3.559 | 3.559 | 949,568 | -0.02(-0.63%) |
Feb 25, 2011 | 3.582 | 3.608 | 3.574 | 3.582 | 890,077 | +0.00(+0.11%) |
Feb 24, 2011 | 3.608 | 3.612 | 3.578 | 3.578 | 1,063,669 | -0.02(-0.47%) |
Feb 23, 2011 | 3.655 | 3.655 | 3.591 | 3.595 | 1,336,636 | -0.06(-1.60%) |
Feb 22, 2011 | 3.640 | 3.662 | 3.629 | 3.653 | 816,350 | +0.01(+0.16%) |
Feb 18, 2011 | 3.640 | 3.651 | 3.629 | 3.647 | 497,203 | +0.01(+0.41%) |
Feb 17, 2011 | 3.614 | 3.644 | 3.614 | 3.633 | 376,719 | +0.01(+0.31%) |
Feb 16, 2011 | 3.625 | 3.640 | 3.614 | 3.621 | 575,864 | -0.00(-0.10%) |
Feb 15, 2011 | 3.629 | 3.643 | 3.618 | 3.625 | 554,530 | +0.00(+0.04%) |
Feb 14, 2011 | 3.606 | 3.681 | 3.606 | 3.624 | 968,082 | +0.03(+0.79%) |
Feb 11, 2011 | 3.633 | 3.655 | 3.595 | 3.595 | 813,824 | -0.04(-1.23%) |
Feb 10, 2011 | 3.629 | 3.644 | 3.610 | 3.640 | 957,818 | +0.02(+0.41%) |
Feb 09, 2011 | 3.580 | 3.625 | 3.580 | 3.625 | 888,347 | +0.03(+0.73%) |
Feb 08, 2011 | 3.584 | 3.618 | 3.580 | 3.599 | 591,705 | -0.00(-0.10%) |
Feb 07, 2011 | 3.584 | 3.603 | 3.565 | 3.603 | 719,841 | +0.04(+1.05%) |
Feb 04, 2011 | 3.588 | 3.588 | 3.540 | 3.565 | 814,757 | -0.01(-0.21%) |
Feb 03, 2011 | 3.554 | 3.584 | 3.546 | 3.573 | 533,178 | +0.01(+0.32%) |
Feb 02, 2011 | 3.550 | 3.576 | 3.543 | 3.561 | 421,828 | +0.01(+0.21%) |
Feb 01, 2011 | 3.561 | 3.576 | 3.539 | 3.554 | 488,361 | -0.00(-0.11%) |
Jan 31, 2011 | 3.569 | 3.606 | 3.543 | 3.558 | 641,892 | +0.01(+0.42%) |
Jan 28, 2011 | 3.580 | 3.588 | 3.535 | 3.543 | 474,001 | -0.06(-1.56%) |
Jan 27, 2011 | 3.561 | 3.599 | 3.543 | 3.599 | 528,278 | +0.02(+0.68%) |
Jan 26, 2011 | 3.534 | 3.601 | 3.534 | 3.575 | 1,265,528 | +0.03(+0.94%) |
Jan 25, 2011 | 3.515 | 3.541 | 3.508 | 3.541 | 1,145,366 | +0.03(+0.74%) |
Jan 24, 2011 | 3.482 | 3.515 | 3.470 | 3.515 | 621,100 | +0.06(+1.61%) |
Jan 21, 2011 | 3.474 | 3.493 | 3.459 | 3.459 | 702,277 | -0.02(-0.64%) |
Jan 20, 2011 | 3.463 | 3.497 | 3.459 | 3.482 | 694,633 | -0.00(-0.00%) |
Jan 19, 2011 | 3.485 | 3.515 | 3.456 | 3.482 | 839,911 | -0.02(-0.53%) |
Jan 18, 2011 | 3.497 | 3.508 | 3.474 | 3.500 | 694,736 | +0.01(+0.21%) |
Jan 14, 2011 | 3.478 | 3.500 | 3.470 | 3.493 | 602,816 | +0.01(+0.43%) |
Jan 13, 2011 | 3.482 | 3.485 | 3.448 | 3.478 | 583,640 | +0.03(+0.97%) |
Jan 12, 2011 | 3.474 | 3.485 | 3.437 | 3.444 | 839,004 | -0.03(-0.86%) |
Jan 11, 2011 | 3.482 | 3.511 | 3.441 | 3.474 | 1,002,920 | -0.04(-1.06%) |
Jan 10, 2011 | 3.545 | 3.545 | 3.441 | 3.511 | 1,269,945 | +0.01(+0.32%) |
Jan 07, 2011 | 3.470 | 3.508 | 3.456 | 3.500 | 714,115 | +0.01(+0.32%) |
Jan 06, 2011 | 3.430 | 3.497 | 3.430 | 3.489 | 1,030,519 | +0.06(+1.73%) |
Jan 05, 2011 | 3.415 | 3.448 | 3.404 | 3.430 | 813,426 | +0.00(+0.11%) |
Jan 04, 2011 | 3.374 | 3.430 | 3.363 | 3.426 | 996,709 | +0.06(+1.88%) |
Jan 03, 2011 | 3.415 | 3.422 | 3.363 | 3.363 | 935,862 | -0.03(-0.98%) |
Dec 31, 2010 | 3.366 | 3.407 | 3.363 | 3.396 | 806,800 | +0.02(+0.55%) |
Dec 30, 2010 | 3.426 | 3.430 | 3.370 | 3.378 | 999,058 | -0.03(-0.98%) |
Dec 29, 2010 | 3.452 | 3.452 | 3.381 | 3.411 | 1,017,884 | -0.03(-0.92%) |
Dec 28, 2010 | 3.413 | 3.454 | 3.413 | 3.443 | 692,550 | +0.02(+0.54%) |
Dec 27, 2010 | 3.387 | 3.448 | 3.380 | 3.424 | 781,034 | +0.02(+0.54%) |
Dec 23, 2010 | 3.395 | 3.416 | 3.365 | 3.406 | 950,819 | -0.01(-0.22%) |
Dec 22, 2010 | 3.439 | 3.476 | 3.413 | 3.413 | 812,008 | -0.04(-1.28%) |
Dec 21, 2010 | 3.480 | 3.505 | 3.454 | 3.457 | 802,729 | -0.02(-0.64%) |
Dec 20, 2010 | 3.487 | 3.524 | 3.480 | 3.480 | 762,258 | +0.01(+0.21%) |
Dec 17, 2010 | 3.491 | 3.516 | 3.472 | 3.472 | 832,437 | +0.00(+0.11%) |
Dec 16, 2010 | 3.428 | 3.513 | 3.428 | 3.468 | 1,194,296 | +0.03(+0.75%) |
Dec 15, 2010 | 3.369 | 3.461 | 3.358 | 3.443 | 1,243,846 | +0.07(+2.08%) |
Dec 14, 2010 | 3.347 | 3.461 | 3.321 | 3.373 | 1,680,439 | +0.01(+0.22%) |
Dec 13, 2010 | 3.561 | 3.561 | 3.321 | 3.365 | 4,053,701 | -0.20(-5.49%) |
Dec 10, 2010 | 3.594 | 3.649 | 3.513 | 3.561 | 1,589,866 | -0.02(-0.62%) |
Dec 09, 2010 | 3.653 | 3.664 | 3.520 | 3.583 | 1,780,585 | -0.07(-1.92%) |
Dec 08, 2010 | 3.657 | 3.682 | 3.642 | 3.653 | 912,419 | -0.02(-0.60%) |
Dec 07, 2010 | 3.708 | 3.708 | 3.664 | 3.675 | 738,623 | -0.01(-0.20%) |
Dec 06, 2010 | 3.664 | 3.705 | 3.664 | 3.682 | 561,040 | +0.01(+0.20%) |
Dec 03, 2010 | 3.679 | 3.682 | 3.660 | 3.675 | 744,482 | +0.01(+0.40%) |
Dec 02, 2010 | 3.675 | 3.679 | 3.653 | 3.660 | 883,754 | -0.01(-0.30%) |