Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.658 | 3.675 | 3.642 | 3.662 | 497,675 | +0.01(+0.18%) |
Jan 28, 2011 | 3.718 | 3.718 | 3.639 | 3.655 | 661,694 | -0.06(-1.51%) |
Jan 27, 2011 | 3.678 | 3.711 | 3.678 | 3.711 | 427,491 | +0.02(+0.45%) |
Jan 26, 2011 | 3.668 | 3.701 | 3.668 | 3.695 | 570,549 | +0.02(+0.63%) |
Jan 25, 2011 | 3.645 | 3.678 | 3.642 | 3.672 | 444,760 | +0.00(+0.09%) |
Jan 24, 2011 | 3.635 | 3.668 | 3.635 | 3.668 | 242,872 | +0.03(+0.82%) |
Jan 21, 2011 | 3.639 | 3.658 | 3.635 | 3.639 | 351,779 | +0.02(+0.55%) |
Jan 20, 2011 | 3.625 | 3.635 | 3.599 | 3.619 | 482,996 | -0.03(-0.73%) |
Jan 19, 2011 | 3.668 | 3.675 | 3.619 | 3.645 | 424,299 | -0.03(-0.90%) |
Jan 18, 2011 | 3.681 | 3.688 | 3.668 | 3.678 | 300,446 | -0.00(-0.09%) |
Jan 14, 2011 | 3.652 | 3.682 | 3.645 | 3.681 | 512,696 | +0.02(+0.63%) |
Jan 13, 2011 | 3.645 | 3.665 | 3.642 | 3.658 | 538,604 | +0.01(+0.18%) |
Jan 12, 2011 | 3.622 | 3.655 | 3.612 | 3.652 | 378,232 | +0.04(+1.19%) |
Jan 11, 2011 | 3.592 | 3.612 | 3.586 | 3.609 | 471,767 | +0.03(+0.74%) |
Jan 10, 2011 | 3.572 | 3.586 | 3.559 | 3.582 | 278,542 | -0.01(-0.28%) |
Jan 07, 2011 | 3.602 | 3.612 | 3.572 | 3.592 | 406,319 | -0.01(-0.37%) |
Jan 06, 2011 | 3.599 | 3.609 | 3.586 | 3.605 | 448,827 | +0.00(+0.09%) |
Jan 05, 2011 | 3.586 | 3.602 | 3.572 | 3.602 | 283,562 | +0.01(+0.28%) |
Jan 04, 2011 | 3.586 | 3.596 | 3.563 | 3.592 | 440,833 | +0.00(+0.09%) |
Jan 03, 2011 | 3.563 | 3.596 | 3.563 | 3.589 | 431,025 | +0.04(+1.12%) |
Dec 31, 2010 | 3.543 | 3.553 | 3.529 | 3.549 | 469,806 | +0.01(+0.19%) |
Dec 30, 2010 | 3.546 | 3.553 | 3.530 | 3.543 | 386,284 | -0.00(-0.09%) |
Dec 29, 2010 | 3.536 | 3.562 | 3.536 | 3.546 | 442,905 | +0.01(+0.19%) |
Dec 28, 2010 | 3.539 | 3.548 | 3.526 | 3.539 | 453,850 | -0.00(-0.09%) |
Dec 27, 2010 | 3.546 | 3.549 | 3.523 | 3.543 | 292,994 | -0.01(-0.19%) |
Dec 23, 2010 | 3.529 | 3.553 | 3.529 | 3.549 | 359,286 | +0.02(+0.56%) |
Dec 22, 2010 | 3.516 | 3.543 | 3.516 | 3.529 | 327,961 | +0.01(+0.38%) |
Dec 21, 2010 | 3.503 | 3.523 | 3.503 | 3.516 | 209,317 | +0.02(+0.66%) |
Dec 20, 2010 | 3.503 | 3.510 | 3.470 | 3.493 | 443,042 | -0.01(-0.19%) |
Dec 17, 2010 | 3.496 | 3.506 | 3.484 | 3.500 | 394,060 | -0.01(-0.18%) |
Dec 16, 2010 | 3.477 | 3.506 | 3.467 | 3.506 | 345,736 | +0.03(+0.76%) |
Dec 15, 2010 | 3.477 | 3.510 | 3.477 | 3.480 | 277,664 | -0.02(-0.47%) |
Dec 14, 2010 | 3.496 | 3.520 | 3.490 | 3.496 | 216,407 | +0.00(+0.09%) |
Dec 13, 2010 | 3.506 | 3.510 | 3.493 | 3.493 | 508,541 | +0.01(+0.19%) |
Dec 10, 2010 | 3.467 | 3.486 | 3.460 | 3.486 | 384,084 | +0.02(+0.57%) |
Dec 09, 2010 | 3.463 | 3.470 | 3.447 | 3.467 | 342,725 | +0.01(+0.29%) |
Dec 08, 2010 | 3.407 | 3.467 | 3.407 | 3.457 | 439,453 | +0.01(+0.19%) |
Dec 07, 2010 | 3.467 | 3.470 | 3.447 | 3.450 | 1,058,811 | +0.01(+0.38%) |
Dec 06, 2010 | 3.414 | 3.437 | 3.414 | 3.437 | 587,047 | +0.02(+0.48%) |
Dec 03, 2010 | 3.404 | 3.427 | 3.404 | 3.420 | 563,441 | +0.01(+0.29%) |
Dec 02, 2010 | 3.381 | 3.417 | 3.381 | 3.410 | 652,425 | +0.02(+0.68%) |
Dec 01, 2010 | 3.364 | 3.387 | 3.361 | 3.387 | 877,030 | +0.05(+1.59%) |
Nov 30, 2010 | 3.321 | 3.341 | 3.305 | 3.334 | 496,183 | -0.01(-0.20%) |
Nov 29, 2010 | 3.318 | 3.341 | 3.292 | 3.341 | 289,329 | +0.01(+0.40%) |
Nov 26, 2010 | 3.334 | 3.334 | 3.321 | 3.328 | 108,544 | -0.02(-0.69%) |
Nov 24, 2010 | 3.301 | 3.351 | 3.351 | 3.351 | 494,247 | +0.05(+1.60%) |
Nov 23, 2010 | 3.301 | 3.301 | 3.278 | 3.298 | 358,372 | -0.04(-1.19%) |
Nov 22, 2010 | 3.318 | 3.338 | 3.301 | 3.338 | 458,943 | +0.01(+0.20%) |
Nov 19, 2010 | 3.311 | 3.334 | 3.301 | 3.331 | 275,564 | +0.02(+0.50%) |
Nov 18, 2010 | 3.338 | 3.341 | 3.308 | 3.315 | 631,032 | +0.02(+0.60%) |
Nov 17, 2010 | 3.292 | 3.315 | 3.265 | 3.295 | 1,260,818 | +0.02(+0.71%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.253 | 3.272 | 721,769 | -0.05(-1.44%) |
Nov 15, 2010 | 3.332 | 3.345 | 3.316 | 3.320 | 471,731 | +0.00(+0.00%) |
Nov 12, 2010 | 3.342 | 3.359 | 3.310 | 3.320 | 576,767 | -0.04(-1.23%) |
Nov 11, 2010 | 3.339 | 3.364 | 3.336 | 3.361 | 441,026 | -0.01(-0.38%) |
Nov 10, 2010 | 3.351 | 3.374 | 3.332 | 3.374 | 583,877 | +0.02(+0.48%) |
Nov 09, 2010 | 3.371 | 3.383 | 3.348 | 3.358 | 799,984 | -0.01(-0.19%) |
Nov 08, 2010 | 3.364 | 3.377 | 3.358 | 3.364 | 511,821 | -0.01(-0.38%) |
Nov 05, 2010 | 3.367 | 3.383 | 3.364 | 3.377 | 320,661 | +0.02(+0.67%) |
Nov 04, 2010 | 3.320 | 3.361 | 3.320 | 3.355 | 693,972 | +0.05(+1.54%) |
Nov 03, 2010 | 3.291 | 3.307 | 3.278 | 3.304 | 221,043 | +0.01(+0.29%) |
Nov 02, 2010 | 3.294 | 3.310 | 3.288 | 3.294 | 410,134 | +0.02(+0.58%) |