Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.807 | 3.833 | 3.800 | 3.826 | 372,701 | +0.03(+0.88%) |
Feb 25, 2011 | 3.773 | 3.803 | 3.760 | 3.793 | 520,656 | +0.03(+0.80%) |
Feb 24, 2011 | 3.760 | 3.780 | 3.743 | 3.763 | 286,449 | -0.01(-0.18%) |
Feb 23, 2011 | 3.800 | 3.807 | 3.740 | 3.770 | 264,945 | -0.02(-0.61%) |
Feb 22, 2011 | 3.866 | 3.866 | 3.780 | 3.793 | 519,000 | -0.09(-2.40%) |
Feb 18, 2011 | 3.860 | 3.890 | 3.856 | 3.886 | 354,263 | +0.02(+0.43%) |
Feb 17, 2011 | 3.850 | 3.893 | 3.843 | 3.870 | 595,150 | -0.00(-0.09%) |
Feb 16, 2011 | 3.846 | 3.883 | 3.846 | 3.873 | 347,909 | +0.02(+0.64%) |
Feb 15, 2011 | 3.843 | 3.863 | 3.830 | 3.848 | 318,039 | +0.01(+0.14%) |
Feb 14, 2011 | 3.846 | 3.856 | 3.840 | 3.843 | 389,375 | -0.01(-0.17%) |
Feb 11, 2011 | 3.823 | 3.886 | 3.797 | 3.850 | 355,492 | +0.02(+0.61%) |
Feb 10, 2011 | 3.816 | 3.840 | 3.807 | 3.826 | 316,001 | -0.01(-0.26%) |
Feb 09, 2011 | 3.816 | 3.843 | 3.816 | 3.836 | 543,479 | -0.00(-0.09%) |
Feb 08, 2011 | 3.813 | 3.840 | 3.807 | 3.840 | 339,921 | +0.02(+0.52%) |
Feb 07, 2011 | 3.783 | 3.823 | 3.783 | 3.820 | 430,503 | +0.03(+0.79%) |
Feb 04, 2011 | 3.757 | 3.790 | 3.754 | 3.790 | 487,976 | +0.01(+0.35%) |
Feb 03, 2011 | 3.750 | 3.777 | 3.734 | 3.777 | 487,331 | +0.02(+0.53%) |
Feb 02, 2011 | 3.730 | 3.764 | 3.727 | 3.757 | 915,736 | +0.02(+0.53%) |
Feb 01, 2011 | 3.687 | 3.737 | 3.687 | 3.737 | 408,414 | +0.07(+1.81%) |
Jan 31, 2011 | 3.667 | 3.684 | 3.651 | 3.671 | 496,434 | +0.01(+0.18%) |
Jan 28, 2011 | 3.727 | 3.727 | 3.648 | 3.664 | 660,044 | -0.06(-1.51%) |
Jan 27, 2011 | 3.687 | 3.720 | 3.687 | 3.720 | 426,425 | +0.02(+0.45%) |
Jan 26, 2011 | 3.677 | 3.711 | 3.677 | 3.704 | 569,126 | +0.02(+0.63%) |
Jan 25, 2011 | 3.654 | 3.687 | 3.651 | 3.681 | 443,651 | +0.00(+0.09%) |
Jan 24, 2011 | 3.644 | 3.677 | 3.644 | 3.677 | 242,266 | +0.03(+0.82%) |
Jan 21, 2011 | 3.648 | 3.667 | 3.644 | 3.648 | 350,902 | +0.02(+0.55%) |
Jan 20, 2011 | 3.634 | 3.644 | 3.608 | 3.628 | 481,792 | -0.03(-0.73%) |
Jan 19, 2011 | 3.677 | 3.684 | 3.628 | 3.654 | 423,241 | -0.03(-0.90%) |
Jan 18, 2011 | 3.691 | 3.697 | 3.677 | 3.687 | 299,697 | -0.00(-0.09%) |
Jan 14, 2011 | 3.661 | 3.691 | 3.654 | 3.691 | 511,417 | +0.02(+0.63%) |
Jan 13, 2011 | 3.654 | 3.674 | 3.651 | 3.667 | 537,261 | +0.01(+0.18%) |
Jan 12, 2011 | 3.631 | 3.664 | 3.621 | 3.661 | 377,288 | +0.04(+1.19%) |
Jan 11, 2011 | 3.601 | 3.621 | 3.595 | 3.618 | 470,590 | +0.03(+0.74%) |
Jan 10, 2011 | 3.581 | 3.595 | 3.568 | 3.591 | 277,847 | -0.01(-0.28%) |
Jan 07, 2011 | 3.611 | 3.621 | 3.581 | 3.601 | 405,305 | -0.01(-0.37%) |
Jan 06, 2011 | 3.608 | 3.618 | 3.595 | 3.614 | 447,708 | +0.00(+0.09%) |
Jan 05, 2011 | 3.595 | 3.611 | 3.581 | 3.611 | 282,855 | +0.01(+0.28%) |
Jan 04, 2011 | 3.595 | 3.605 | 3.571 | 3.601 | 439,733 | +0.00(+0.09%) |
Jan 03, 2011 | 3.571 | 3.605 | 3.571 | 3.598 | 429,951 | +0.04(+1.12%) |
Dec 31, 2010 | 3.552 | 3.561 | 3.538 | 3.558 | 468,635 | +0.01(+0.19%) |
Dec 30, 2010 | 3.555 | 3.561 | 3.538 | 3.552 | 385,320 | -0.00(-0.09%) |
Dec 29, 2010 | 3.545 | 3.570 | 3.545 | 3.555 | 441,801 | +0.01(+0.19%) |
Dec 28, 2010 | 3.548 | 3.557 | 3.535 | 3.548 | 452,718 | -0.00(-0.09%) |
Dec 27, 2010 | 3.555 | 3.558 | 3.532 | 3.552 | 292,263 | -0.01(-0.19%) |
Dec 23, 2010 | 3.538 | 3.561 | 3.538 | 3.558 | 358,390 | +0.02(+0.56%) |
Dec 22, 2010 | 3.525 | 3.552 | 3.525 | 3.538 | 327,144 | +0.01(+0.38%) |
Dec 21, 2010 | 3.512 | 3.532 | 3.512 | 3.525 | 208,795 | +0.02(+0.66%) |
Dec 20, 2010 | 3.512 | 3.518 | 3.479 | 3.502 | 441,937 | -0.01(-0.19%) |
Dec 17, 2010 | 3.505 | 3.515 | 3.493 | 3.508 | 393,078 | -0.01(-0.18%) |
Dec 16, 2010 | 3.485 | 3.515 | 3.475 | 3.515 | 344,874 | +0.03(+0.76%) |
Dec 15, 2010 | 3.485 | 3.518 | 3.485 | 3.489 | 276,972 | -0.02(-0.47%) |
Dec 14, 2010 | 3.505 | 3.528 | 3.499 | 3.505 | 215,867 | +0.00(+0.09%) |
Dec 13, 2010 | 3.515 | 3.518 | 3.502 | 3.502 | 507,273 | +0.01(+0.19%) |
Dec 10, 2010 | 3.475 | 3.495 | 3.469 | 3.495 | 383,126 | +0.02(+0.57%) |
Dec 09, 2010 | 3.472 | 3.479 | 3.455 | 3.475 | 341,870 | +0.01(+0.29%) |
Dec 08, 2010 | 3.416 | 3.475 | 3.416 | 3.465 | 438,357 | +0.01(+0.19%) |
Dec 07, 2010 | 3.475 | 3.479 | 3.455 | 3.459 | 1,056,171 | +0.01(+0.38%) |
Dec 06, 2010 | 3.422 | 3.446 | 3.422 | 3.446 | 585,583 | +0.02(+0.48%) |
Dec 03, 2010 | 3.412 | 3.436 | 3.412 | 3.429 | 562,036 | +0.01(+0.29%) |
Dec 02, 2010 | 3.389 | 3.426 | 3.389 | 3.419 | 650,798 | +0.02(+0.68%) |