Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.693 | 3.854 | 3.693 | 3.854 | 569 | +0.10(+2.61%) |
Jan 27, 2011 | 3.749 | 3.756 | 3.756 | 3.756 | 1,139 | -0.07(-1.83%) |
Jan 26, 2011 | 3.861 | 3.861 | 3.826 | 3.826 | 1,139 | -0.09(-2.33%) |
Jan 25, 2011 | 3.917 | 3.917 | 3.917 | 3.917 | 284 | +0.01(+0.18%) |
Jan 24, 2011 | 3.686 | 3.910 | 3.686 | 3.910 | 2,279 | +0.16(+4.40%) |
Jan 20, 2011 | 3.928 | 3.745 | 3.745 | 3.745 | 39,884 | -0.15(-3.96%) |
Jan 19, 2011 | 4.019 | 4.019 | 3.861 | 3.900 | 20,081 | +0.04(+1.00%) |
Jan 18, 2011 | 3.861 | 3.861 | 3.844 | 3.861 | 10,144 | +0.00(+0.00%) |
Jan 13, 2011 | 3.858 | 3.861 | 3.861 | 3.861 | 11,395 | +0.00(+0.09%) |
Jan 12, 2011 | 3.795 | 3.858 | 3.794 | 3.858 | 7,059 | +0.05(+1.43%) |
Jan 11, 2011 | 3.861 | 3.861 | 3.791 | 3.803 | 9,475 | -0.03(-0.78%) |
Jan 10, 2011 | 3.826 | 3.861 | 3.814 | 3.833 | 8,945 | -0.01(-0.18%) |
Jan 07, 2011 | 3.773 | 3.861 | 3.728 | 3.840 | 5,583 | -0.02(-0.55%) |
Jan 06, 2011 | 3.854 | 3.861 | 3.854 | 3.861 | 2,563 | +0.07(+1.76%) |
Jan 05, 2011 | 3.721 | 3.861 | 3.721 | 3.794 | 20,682 | +0.06(+1.69%) |
Jan 04, 2011 | 3.903 | 3.907 | 3.710 | 3.731 | 7,264 | -0.14(-3.71%) |
Jan 03, 2011 | 3.854 | 3.891 | 3.686 | 3.875 | 5,831 | +0.01(+0.36%) |
Dec 31, 2010 | 3.861 | 3.865 | 3.861 | 3.861 | 3,418 | -0.04(-0.90%) |
Dec 30, 2010 | 3.893 | 3.896 | 3.823 | 3.896 | 7,264 | +0.04(+0.91%) |
Dec 29, 2010 | 3.896 | 3.896 | 3.682 | 3.861 | 11,680 | +0.12(+3.33%) |
Dec 28, 2010 | 3.819 | 3.879 | 3.724 | 3.737 | 7,634 | -0.05(-1.34%) |
Dec 27, 2010 | 3.823 | 3.823 | 3.738 | 3.787 | 16,375 | +0.06(+1.51%) |
Dec 23, 2010 | 3.551 | 3.742 | 3.510 | 3.731 | 13,429 | +0.10(+2.71%) |
Dec 22, 2010 | 3.672 | 3.682 | 3.510 | 3.633 | 2,182 | +0.12(+3.50%) |
Dec 21, 2010 | 3.458 | 3.510 | 3.458 | 3.510 | 4,330 | -0.01(-0.30%) |
Dec 20, 2010 | 3.591 | 3.591 | 3.510 | 3.521 | 4,843 | -0.07(-1.95%) |
Dec 17, 2010 | 3.538 | 3.605 | 3.510 | 3.591 | 6,452 | +0.11(+3.02%) |
Dec 16, 2010 | 3.475 | 3.615 | 3.335 | 3.486 | 10,053 | -0.02(-0.70%) |
Dec 15, 2010 | 3.419 | 3.563 | 3.415 | 3.510 | 96,419 | +0.09(+2.67%) |
Dec 14, 2010 | 3.300 | 3.419 | 3.289 | 3.419 | 10,449 | +0.12(+3.51%) |
Dec 13, 2010 | 3.264 | 3.429 | 3.264 | 3.303 | 14,039 | -0.01(-0.32%) |
Dec 10, 2010 | 3.370 | 3.436 | 3.264 | 3.314 | 42,012 | -0.02(-0.63%) |
Dec 09, 2010 | 3.433 | 3.436 | 3.335 | 3.335 | 25,021 | -0.04(-1.14%) |
Dec 08, 2010 | 3.440 | 3.440 | 3.373 | 3.373 | 25,904 | -0.07(-1.94%) |
Dec 07, 2010 | 3.436 | 3.475 | 3.352 | 3.440 | 13,674 | -0.07(-2.10%) |
Dec 06, 2010 | 3.566 | 3.566 | 3.489 | 3.514 | 5,902 | -0.08(-2.34%) |
Dec 03, 2010 | 3.654 | 3.654 | 3.598 | 3.598 | 5,900 | -0.02(-0.49%) |
Dec 02, 2010 | 3.703 | 3.773 | 3.601 | 3.616 | 5,127 | -0.15(-4.01%) |
Dec 01, 2010 | 3.809 | 3.809 | 3.766 | 3.766 | 14,047 | -0.02(-0.46%) |
Nov 30, 2010 | 3.854 | 3.858 | 3.784 | 3.784 | 3,703 | -0.04(-0.92%) |
Nov 29, 2010 | 3.826 | 3.826 | 3.819 | 3.819 | 746 | +0.00(+0.00%) |
Nov 26, 2010 | 3.819 | 3.819 | 3.819 | 3.819 | 284 | +0.01(+0.18%) |
Nov 24, 2010 | 3.840 | 3.812 | 3.812 | 3.812 | 8,546 | -0.00(-0.09%) |
Nov 23, 2010 | 3.854 | 3.893 | 3.798 | 3.816 | 3,883 | -0.00(-0.09%) |
Nov 22, 2010 | 3.931 | 3.931 | 3.703 | 3.819 | 19,942 | -0.14(-3.63%) |
Nov 19, 2010 | 3.840 | 3.984 | 3.738 | 3.963 | 12,962 | +0.22(+5.86%) |
Nov 18, 2010 | 3.847 | 3.847 | 3.733 | 3.744 | 11,361 | -0.06(-1.52%) |
Nov 17, 2010 | 3.675 | 3.879 | 3.587 | 3.802 | 27,537 | +0.23(+6.38%) |
Nov 16, 2010 | 3.689 | 3.707 | 3.573 | 3.573 | 3,418 | -0.18(-4.86%) |
Nov 15, 2010 | 3.759 | 3.759 | 3.749 | 3.756 | 12,968 | +0.02(+0.45%) |
Nov 12, 2010 | 3.582 | 3.739 | 3.582 | 3.739 | 11,611 | -0.01(-0.19%) |
Nov 11, 2010 | 3.718 | 3.746 | 3.575 | 3.746 | 37,553 | -0.01(-0.37%) |
Nov 10, 2010 | 3.771 | 3.771 | 3.628 | 3.760 | 11,894 | -0.05(-1.28%) |
Nov 09, 2010 | 3.830 | 3.830 | 3.809 | 3.809 | 573 | +0.08(+2.20%) |
Nov 08, 2010 | 3.837 | 3.837 | 3.715 | 3.727 | 26,516 | -0.11(-2.86%) |
Nov 05, 2010 | 3.785 | 3.865 | 3.785 | 3.837 | 33,471 | +0.04(+1.10%) |
Nov 04, 2010 | 3.666 | 3.795 | 3.666 | 3.795 | 27,370 | +0.01(+0.37%) |
Nov 03, 2010 | 3.593 | 3.837 | 3.530 | 3.781 | 38,448 | +0.16(+4.53%) |
Nov 02, 2010 | 3.572 | 3.624 | 3.418 | 3.617 | 11,180 | +0.15(+4.22%) |