Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.500 | 4.500 | 4.440 | 4.454 | 1,581 | -0.05(-1.03%) |
Jan 27, 2011 | 4.320 | 4.500 | 4.500 | 4.500 | 11,800 | +0.18(+4.17%) |
Jan 26, 2011 | 4.250 | 4.320 | 4.240 | 4.320 | 7,304 | +0.07(+1.65%) |
Jan 25, 2011 | 4.220 | 4.250 | 4.200 | 4.250 | 6,200 | +0.03(+0.71%) |
Jan 24, 2011 | 4.210 | 4.220 | 4.200 | 4.220 | 16,574 | +0.01(+0.24%) |
Jan 21, 2011 | 4.100 | 4.320 | 4.100 | 4.210 | 11,381 | +0.14(+3.44%) |
Jan 20, 2011 | 4.160 | 4.170 | 3.900 | 4.070 | 12,670 | -0.13(-3.10%) |
Jan 19, 2011 | 4.410 | 4.419 | 4.200 | 4.200 | 15,915 | -0.16(-3.67%) |
Jan 18, 2011 | 4.400 | 4.400 | 4.200 | 4.360 | 11,058 | +0.06(+1.40%) |
Jan 14, 2011 | 4.440 | 4.500 | 4.130 | 4.300 | 35,458 | +0.15(+3.61%) |
Jan 13, 2011 | 4.170 | 4.480 | 4.110 | 4.150 | 36,685 | +0.02(+0.48%) |
Jan 12, 2011 | 3.970 | 4.470 | 3.950 | 4.130 | 37,417 | +0.20(+5.09%) |
Jan 11, 2011 | 3.890 | 4.000 | 3.850 | 3.930 | 20,330 | +0.11(+2.88%) |
Jan 10, 2011 | 3.900 | 4.000 | 3.790 | 3.820 | 62,756 | +0.08(+2.14%) |
Jan 07, 2011 | 3.490 | 3.950 | 3.470 | 3.740 | 29,874 | +0.19(+5.35%) |
Jan 06, 2011 | 3.490 | 3.550 | 3.450 | 3.550 | 1,125 | +0.08(+2.31%) |
Jan 05, 2011 | 3.580 | 3.600 | 3.460 | 3.470 | 1,700 | -0.14(-3.88%) |
Jan 04, 2011 | 3.700 | 3.700 | 3.510 | 3.610 | 500 | -0.12(-3.22%) |
Jan 03, 2011 | 3.690 | 3.750 | 3.590 | 3.730 | 8,260 | +0.01(+0.27%) |
Dec 31, 2010 | 3.559 | 3.720 | 3.500 | 3.720 | 2,550 | +0.13(+3.62%) |
Dec 30, 2010 | 3.590 | 3.750 | 3.500 | 3.590 | 27,098 | +0.22(+6.53%) |
Dec 29, 2010 | 3.280 | 3.490 | 3.200 | 3.370 | 4,629 | +0.06(+1.81%) |
Dec 28, 2010 | 3.310 | 3.310 | 3.230 | 3.310 | 2,708 | -0.08(-2.36%) |
Dec 27, 2010 | 3.410 | 3.480 | 3.300 | 3.390 | 6,052 | -0.17(-4.78%) |
Dec 23, 2010 | 3.440 | 3.560 | 3.350 | 3.560 | 5,765 | -0.08(-2.20%) |
Dec 22, 2010 | 3.670 | 3.700 | 3.490 | 3.640 | 3,778 | +0.05(+1.39%) |
Dec 21, 2010 | 3.500 | 3.750 | 3.500 | 3.590 | 4,749 | +0.21(+6.21%) |
Dec 20, 2010 | 3.440 | 3.520 | 3.340 | 3.380 | 3,717 | -0.06(-1.74%) |
Dec 17, 2010 | 3.440 | 3.440 | 3.440 | 3.440 | 415 | +0.10(+3.09%) |
Dec 16, 2010 | 3.420 | 3.420 | 3.337 | 3.337 | 5,561 | +0.11(+3.31%) |
Dec 15, 2010 | 3.360 | 3.370 | 3.230 | 3.230 | 3,122 | -0.32(-9.01%) |
Dec 14, 2010 | 3.410 | 3.550 | 3.410 | 3.550 | 2,267 | +0.10(+2.90%) |
Dec 13, 2010 | 3.620 | 3.620 | 3.360 | 3.450 | 5,278 | -0.14(-3.90%) |
Dec 10, 2010 | 3.330 | 3.590 | 3.330 | 3.590 | 12,079 | +0.28(+8.46%) |
Dec 09, 2010 | 3.370 | 3.370 | 3.240 | 3.310 | 3,423 | -0.03(-0.90%) |
Dec 08, 2010 | 3.230 | 3.400 | 3.200 | 3.340 | 5,470 | +0.06(+1.83%) |
Dec 07, 2010 | 3.280 | 3.300 | 3.200 | 3.280 | 3,700 | -0.02(-0.61%) |
Dec 03, 2010 | 3.350 | 3.300 | 3.300 | 3.300 | 2,000 | -0.02(-0.60%) |
Dec 02, 2010 | 3.160 | 3.330 | 3.160 | 3.320 | 5,213 | +0.11(+3.43%) |
Dec 01, 2010 | 3.270 | 3.274 | 3.140 | 3.210 | 3,270 | -0.07(-2.13%) |
Nov 30, 2010 | 3.300 | 3.450 | 3.280 | 3.280 | 6,960 | -0.22(-6.28%) |
Nov 29, 2010 | 3.410 | 3.500 | 3.410 | 3.500 | 2,969 | +0.01(+0.40%) |
Nov 26, 2010 | 3.450 | 3.500 | 3.440 | 3.486 | 1,000 | +0.18(+5.32%) |
Nov 24, 2010 | 3.360 | 3.310 | 3.310 | 3.310 | 8,254 | -0.06(-1.78%) |
Nov 23, 2010 | 3.500 | 3.550 | 3.220 | 3.370 | 11,632 | +0.07(+2.12%) |
Nov 22, 2010 | 3.390 | 3.530 | 2.910 | 3.300 | 17,811 | -0.11(-3.23%) |
Nov 19, 2010 | 3.610 | 3.660 | 3.390 | 3.410 | 12,014 | -0.23(-6.22%) |
Nov 18, 2010 | 3.520 | 3.636 | 3.500 | 3.636 | 2,915 | +0.23(+6.63%) |
Nov 16, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.12(-3.40%) |
Nov 15, 2010 | 3.465 | 3.530 | 3.465 | 3.530 | 289 | -0.05(-1.40%) |
Nov 12, 2010 | 3.730 | 3.750 | 3.580 | 3.580 | 1,200 | -0.02(-0.56%) |
Nov 11, 2010 | 3.500 | 3.600 | 3.500 | 3.600 | 800 | +0.08(+2.27%) |
Nov 10, 2010 | 3.470 | 3.520 | 3.300 | 3.520 | 2,075 | +0.02(+0.57%) |
Nov 09, 2010 | 3.730 | 3.730 | 3.380 | 3.500 | 1,209 | -0.10(-2.78%) |
Nov 08, 2010 | 3.610 | 3.650 | 3.590 | 3.600 | 1,553 | +0.12(+3.45%) |
Nov 05, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | -0.12(-3.33%) |
Nov 04, 2010 | 3.650 | 3.650 | 3.500 | 3.600 | 4,758 | -0.10(-2.70%) |
Nov 03, 2010 | 3.740 | 3.750 | 3.640 | 3.700 | 3,301 | -0.05(-1.33%) |
Nov 02, 2010 | 3.740 | 3.750 | 3.650 | 3.750 | 3,024 | +0.08(+2.18%) |