Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.550 | 3.565 | 3.506 | 3.547 | 12,680,549 | +0.02(+0.43%) |
Jan 28, 2011 | 3.547 | 3.565 | 3.479 | 3.531 | 19,872,770 | -0.02(-0.43%) |
Jan 27, 2011 | 3.543 | 3.577 | 3.526 | 3.547 | 19,331,976 | +0.01(+0.14%) |
Jan 26, 2011 | 3.547 | 3.577 | 3.523 | 3.542 | 12,776,838 | -0.00(-0.10%) |
Jan 25, 2011 | 3.533 | 3.550 | 3.503 | 3.545 | 16,498,251 | -0.01(-0.14%) |
Jan 24, 2011 | 3.508 | 3.550 | 3.448 | 3.550 | 16,944,370 | +0.03(+0.91%) |
Jan 21, 2011 | 3.565 | 3.570 | 3.501 | 3.518 | 25,569,040 | -0.02(-0.52%) |
Jan 20, 2011 | 3.439 | 3.538 | 3.439 | 3.537 | 29,224,116 | +0.09(+2.69%) |
Jan 19, 2011 | 3.420 | 3.454 | 3.387 | 3.444 | 22,788,176 | +0.02(+0.44%) |
Jan 18, 2011 | 3.437 | 3.464 | 3.387 | 3.429 | 17,420,146 | +0.00(+0.00%) |
Jan 14, 2011 | 3.466 | 3.473 | 3.420 | 3.429 | 25,031,312 | -0.04(-1.12%) |
Jan 13, 2011 | 3.473 | 3.535 | 3.462 | 3.467 | 21,610,046 | -0.01(-0.34%) |
Jan 12, 2011 | 3.409 | 3.496 | 3.400 | 3.479 | 26,827,664 | +0.08(+2.38%) |
Jan 11, 2011 | 3.478 | 3.484 | 3.385 | 3.398 | 26,578,408 | -0.09(-2.46%) |
Jan 10, 2011 | 3.476 | 3.493 | 3.417 | 3.484 | 22,147,214 | -0.01(-0.34%) |
Jan 07, 2011 | 3.471 | 3.528 | 3.397 | 3.496 | 34,399,420 | +0.02(+0.68%) |
Jan 06, 2011 | 3.584 | 3.589 | 3.458 | 3.473 | 67,377,760 | -0.21(-5.76%) |
Jan 05, 2011 | 3.786 | 3.813 | 3.683 | 3.685 | 36,008,764 | -0.10(-2.71%) |
Jan 04, 2011 | 3.866 | 3.868 | 3.782 | 3.787 | 16,461,786 | -0.07(-1.79%) |
Jan 03, 2011 | 3.883 | 3.910 | 3.855 | 3.856 | 14,250,820 | +0.01(+0.13%) |
Dec 31, 2010 | 3.863 | 3.870 | 3.828 | 3.851 | 9,399,456 | -0.01(-0.30%) |
Dec 30, 2010 | 3.792 | 3.871 | 3.784 | 3.863 | 18,302,564 | +0.07(+1.95%) |
Dec 29, 2010 | 3.796 | 3.811 | 3.770 | 3.789 | 11,818,669 | -0.00(-0.04%) |
Dec 28, 2010 | 3.744 | 3.796 | 3.720 | 3.791 | 11,786,517 | +0.05(+1.21%) |
Dec 27, 2010 | 3.725 | 3.776 | 3.717 | 3.745 | 11,319,759 | +0.01(+0.14%) |
Dec 23, 2010 | 3.656 | 3.755 | 3.649 | 3.740 | 18,548,986 | +0.09(+2.40%) |
Dec 22, 2010 | 3.648 | 3.673 | 3.612 | 3.653 | 8,708,733 | +0.01(+0.28%) |
Dec 21, 2010 | 3.597 | 3.648 | 3.585 | 3.643 | 10,686,056 | +0.06(+1.79%) |
Dec 20, 2010 | 3.668 | 3.675 | 3.574 | 3.579 | 20,212,244 | -0.07(-1.89%) |
Dec 17, 2010 | 3.644 | 3.676 | 3.621 | 3.648 | 14,597,934 | -0.01(-0.18%) |
Dec 16, 2010 | 3.639 | 3.664 | 3.585 | 3.654 | 14,049,050 | +0.03(+0.70%) |
Dec 15, 2010 | 3.653 | 3.701 | 3.622 | 3.629 | 22,543,946 | -0.03(-0.83%) |
Dec 14, 2010 | 3.658 | 3.681 | 3.585 | 3.659 | 23,807,716 | -0.03(-0.82%) |
Dec 13, 2010 | 3.764 | 3.764 | 3.663 | 3.690 | 20,922,026 | -0.05(-1.44%) |
Dec 10, 2010 | 3.659 | 3.749 | 3.659 | 3.744 | 21,780,346 | +0.10(+2.77%) |
Dec 09, 2010 | 3.616 | 3.659 | 3.602 | 3.643 | 14,885,241 | +0.05(+1.50%) |
Dec 08, 2010 | 3.617 | 3.639 | 3.570 | 3.589 | 16,268,945 | -0.02(-0.56%) |
Dec 07, 2010 | 3.604 | 3.629 | 3.595 | 3.609 | 18,743,746 | +0.02(+0.68%) |
Dec 06, 2010 | 3.589 | 3.600 | 3.538 | 3.584 | 13,317,691 | -0.01(-0.16%) |
Dec 03, 2010 | 3.557 | 3.603 | 3.537 | 3.590 | 22,377,928 | +0.03(+0.85%) |
Dec 02, 2010 | 3.420 | 3.574 | 3.400 | 3.560 | 32,107,544 | +0.15(+4.34%) |
Dec 01, 2010 | 3.404 | 3.451 | 3.350 | 3.412 | 25,673,660 | +0.06(+1.76%) |
Nov 30, 2010 | 3.366 | 3.410 | 3.348 | 3.353 | 18,930,070 | -0.03(-0.99%) |
Nov 29, 2010 | 3.430 | 3.444 | 3.380 | 3.387 | 15,342,618 | -0.06(-1.85%) |
Nov 26, 2010 | 3.422 | 3.489 | 3.409 | 3.451 | 7,084,323 | +0.03(+0.74%) |
Nov 24, 2010 | 3.425 | 3.425 | 3.425 | 3.425 | 11,101,960 | +0.02(+0.69%) |
Nov 23, 2010 | 3.409 | 3.442 | 3.383 | 3.402 | 12,795,178 | -0.03(-0.83%) |
Nov 22, 2010 | 3.385 | 3.476 | 3.373 | 3.430 | 19,811,828 | +0.04(+1.29%) |
Nov 19, 2010 | 3.427 | 3.434 | 3.350 | 3.387 | 21,272,020 | -0.05(-1.37%) |
Nov 18, 2010 | 3.451 | 3.648 | 3.377 | 3.434 | 66,374,608 | -0.10(-2.86%) |
Nov 17, 2010 | 3.607 | 3.724 | 3.531 | 3.535 | 69,175,576 | +0.03(+0.72%) |
Nov 16, 2010 | 3.467 | 3.570 | 3.459 | 3.510 | 34,669,176 | -0.03(-0.71%) |
Nov 15, 2010 | 3.526 | 3.542 | 3.483 | 3.535 | 12,928,967 | +0.03(+0.82%) |
Nov 12, 2010 | 3.537 | 3.568 | 3.474 | 3.506 | 19,981,708 | -0.05(-1.28%) |
Nov 11, 2010 | 3.366 | 3.560 | 3.335 | 3.552 | 43,403,908 | +0.16(+4.77%) |
Nov 10, 2010 | 3.404 | 3.429 | 3.375 | 3.390 | 24,026,846 | -0.01(-0.25%) |
Nov 09, 2010 | 3.466 | 3.481 | 3.393 | 3.398 | 23,041,318 | +0.07(+2.07%) |
Nov 08, 2010 | 3.368 | 3.494 | 3.326 | 3.329 | 21,210,918 | -0.04(-1.05%) |
Nov 05, 2010 | 3.345 | 3.427 | 3.341 | 3.365 | 21,530,978 | +0.01(+0.20%) |
Nov 04, 2010 | 3.306 | 3.361 | 3.306 | 3.358 | 16,441,795 | +0.07(+2.05%) |
Nov 03, 2010 | 3.304 | 3.341 | 3.259 | 3.291 | 14,989,397 | -0.01(-0.15%) |
Nov 02, 2010 | 3.269 | 3.319 | 3.244 | 3.296 | 10,447,268 | +0.05(+1.40%) |