Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.789 | 3.885 | 3.770 | 3.879 | 583,638 | +0.11(+2.89%) |
Feb 25, 2011 | 3.693 | 3.777 | 3.655 | 3.770 | 447,178 | +0.10(+2.79%) |
Feb 24, 2011 | 3.617 | 3.777 | 3.610 | 3.668 | 549,622 | +0.04(+1.24%) |
Feb 23, 2011 | 3.777 | 3.802 | 3.623 | 3.623 | 400,965 | -0.15(-4.07%) |
Feb 22, 2011 | 3.853 | 3.892 | 3.764 | 3.777 | 262,527 | -0.11(-2.80%) |
Feb 18, 2011 | 3.988 | 3.988 | 3.866 | 3.885 | 415,107 | -0.10(-2.41%) |
Feb 17, 2011 | 3.962 | 4.001 | 3.924 | 3.981 | 203,305 | +0.01(+0.32%) |
Feb 16, 2011 | 3.892 | 3.969 | 3.892 | 3.969 | 369,764 | +0.11(+2.82%) |
Feb 15, 2011 | 3.847 | 3.937 | 3.841 | 3.860 | 432,424 | -0.01(-0.17%) |
Feb 14, 2011 | 3.885 | 3.898 | 3.821 | 3.866 | 224,621 | -0.03(-0.66%) |
Feb 11, 2011 | 3.815 | 3.892 | 3.777 | 3.892 | 188,753 | +0.05(+1.33%) |
Feb 10, 2011 | 3.828 | 3.885 | 3.796 | 3.841 | 209,053 | -0.01(-0.33%) |
Feb 09, 2011 | 3.937 | 3.953 | 3.745 | 3.853 | 443,660 | -0.06(-1.47%) |
Feb 08, 2011 | 3.962 | 3.962 | 3.898 | 3.911 | 175,275 | -0.06(-1.59%) |
Feb 07, 2011 | 3.898 | 4.006 | 3.898 | 3.974 | 243,377 | +0.08(+1.94%) |
Feb 04, 2011 | 3.911 | 3.917 | 3.829 | 3.898 | 238,975 | +0.01(+0.16%) |
Feb 03, 2011 | 3.880 | 3.911 | 3.848 | 3.892 | 296,610 | +0.01(+0.33%) |
Feb 02, 2011 | 3.867 | 3.886 | 3.842 | 3.880 | 212,877 | +0.00(+0.00%) |
Feb 01, 2011 | 3.848 | 3.905 | 3.791 | 3.880 | 275,832 | +0.06(+1.65%) |
Jan 31, 2011 | 3.734 | 3.823 | 3.697 | 3.816 | 463,718 | +0.10(+2.72%) |
Jan 28, 2011 | 3.886 | 3.892 | 3.715 | 3.715 | 476,331 | -0.18(-4.69%) |
Jan 27, 2011 | 3.779 | 3.917 | 3.772 | 3.898 | 338,515 | +0.11(+3.00%) |
Jan 26, 2011 | 3.779 | 3.829 | 3.741 | 3.785 | 324,668 | +0.02(+0.50%) |
Jan 25, 2011 | 3.709 | 3.804 | 3.703 | 3.766 | 319,912 | +0.04(+1.01%) |
Jan 24, 2011 | 3.709 | 3.753 | 3.690 | 3.728 | 473,614 | +0.02(+0.51%) |
Jan 21, 2011 | 3.766 | 3.766 | 3.690 | 3.709 | 376,785 | -0.04(-1.01%) |
Jan 20, 2011 | 3.772 | 3.848 | 3.741 | 3.747 | 537,460 | -0.03(-0.83%) |
Jan 19, 2011 | 3.842 | 3.848 | 3.760 | 3.779 | 482,521 | -0.08(-1.96%) |
Jan 18, 2011 | 3.892 | 3.905 | 3.829 | 3.854 | 401,313 | -0.06(-1.61%) |
Jan 14, 2011 | 3.880 | 3.943 | 3.842 | 3.917 | 516,484 | +0.04(+0.98%) |
Jan 13, 2011 | 3.974 | 3.980 | 3.854 | 3.880 | 305,781 | -0.09(-2.38%) |
Jan 12, 2011 | 3.880 | 4.006 | 3.880 | 3.974 | 565,115 | +0.14(+3.62%) |
Jan 11, 2011 | 3.785 | 3.898 | 3.785 | 3.835 | 421,730 | +0.07(+1.84%) |
Jan 10, 2011 | 3.930 | 3.974 | 3.753 | 3.766 | 461,731 | -0.18(-4.63%) |
Jan 07, 2011 | 3.943 | 3.968 | 3.854 | 3.949 | 623,566 | +0.01(+0.16%) |
Jan 06, 2011 | 4.100 | 4.132 | 3.924 | 3.943 | 491,925 | -0.16(-3.99%) |
Jan 05, 2011 | 3.993 | 4.119 | 3.987 | 4.107 | 231,307 | +0.09(+2.36%) |
Jan 04, 2011 | 4.126 | 4.132 | 4.006 | 4.012 | 312,789 | -0.11(-2.75%) |
Jan 03, 2011 | 4.006 | 4.151 | 3.993 | 4.126 | 398,966 | +0.16(+3.97%) |
Dec 31, 2010 | 4.081 | 4.100 | 3.968 | 3.968 | 237,988 | -0.12(-2.93%) |
Dec 30, 2010 | 4.107 | 4.132 | 4.088 | 4.088 | 203,832 | -0.02(-0.46%) |
Dec 29, 2010 | 4.119 | 4.132 | 4.100 | 4.107 | 155,391 | +0.00(+0.00%) |
Dec 28, 2010 | 4.100 | 4.138 | 4.069 | 4.107 | 173,339 | +0.00(+0.00%) |
Dec 27, 2010 | 4.062 | 4.132 | 4.050 | 4.107 | 170,037 | +0.04(+0.93%) |
Dec 23, 2010 | 4.081 | 4.107 | 4.062 | 4.069 | 211,858 | -0.01(-0.31%) |
Dec 22, 2010 | 4.100 | 4.144 | 4.062 | 4.081 | 298,899 | -0.01(-0.31%) |
Dec 21, 2010 | 4.062 | 4.157 | 4.062 | 4.094 | 297,696 | +0.03(+0.78%) |
Dec 20, 2010 | 3.980 | 4.088 | 3.980 | 4.062 | 196,340 | +0.09(+2.22%) |
Dec 17, 2010 | 3.917 | 3.987 | 3.848 | 3.974 | 992,290 | +0.06(+1.61%) |
Dec 16, 2010 | 3.911 | 3.943 | 3.873 | 3.911 | 221,816 | +0.01(+0.16%) |
Dec 15, 2010 | 3.949 | 3.974 | 3.898 | 3.905 | 227,376 | -0.04(-1.12%) |
Dec 14, 2010 | 3.980 | 4.031 | 3.930 | 3.949 | 300,894 | -0.02(-0.48%) |
Dec 13, 2010 | 4.012 | 4.031 | 3.955 | 3.968 | 365,467 | -0.04(-1.10%) |
Dec 10, 2010 | 3.987 | 4.044 | 3.930 | 4.012 | 364,060 | +0.04(+0.95%) |
Dec 09, 2010 | 3.962 | 3.999 | 3.930 | 3.974 | 264,195 | +0.04(+1.12%) |
Dec 08, 2010 | 3.892 | 4.031 | 3.886 | 3.930 | 403,821 | +0.04(+0.97%) |
Dec 07, 2010 | 3.886 | 3.974 | 3.842 | 3.892 | 840,960 | +0.06(+1.65%) |
Dec 06, 2010 | 3.848 | 3.867 | 3.791 | 3.829 | 251,767 | -0.02(-0.49%) |
Dec 03, 2010 | 3.848 | 3.862 | 3.810 | 3.848 | 255,557 | -0.02(-0.49%) |
Dec 02, 2010 | 3.791 | 3.873 | 3.791 | 3.867 | 209,968 | +0.08(+2.17%) |