Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.543 | 3.553 | 3.529 | 3.549 | 469,804 | +0.01(+0.19%) |
Dec 30, 2010 | 3.546 | 3.553 | 3.530 | 3.543 | 386,282 | -0.00(-0.09%) |
Dec 29, 2010 | 3.536 | 3.562 | 3.536 | 3.546 | 442,904 | +0.01(+0.19%) |
Dec 28, 2010 | 3.539 | 3.548 | 3.526 | 3.539 | 453,848 | -0.00(-0.09%) |
Dec 27, 2010 | 3.546 | 3.549 | 3.523 | 3.543 | 292,992 | -0.01(-0.19%) |
Dec 23, 2010 | 3.529 | 3.553 | 3.529 | 3.549 | 359,285 | +0.02(+0.56%) |
Dec 22, 2010 | 3.516 | 3.543 | 3.516 | 3.529 | 327,960 | +0.01(+0.38%) |
Dec 21, 2010 | 3.503 | 3.523 | 3.503 | 3.516 | 209,316 | +0.02(+0.66%) |
Dec 20, 2010 | 3.503 | 3.510 | 3.470 | 3.493 | 443,040 | -0.01(-0.19%) |
Dec 17, 2010 | 3.496 | 3.506 | 3.484 | 3.500 | 394,059 | -0.01(-0.18%) |
Dec 16, 2010 | 3.477 | 3.506 | 3.467 | 3.506 | 345,734 | +0.03(+0.75%) |
Dec 15, 2010 | 3.477 | 3.510 | 3.477 | 3.480 | 277,663 | -0.02(-0.47%) |
Dec 14, 2010 | 3.496 | 3.520 | 3.490 | 3.496 | 216,406 | +0.00(+0.09%) |
Dec 13, 2010 | 3.506 | 3.510 | 3.493 | 3.493 | 508,539 | +0.01(+0.19%) |
Dec 10, 2010 | 3.467 | 3.487 | 3.460 | 3.487 | 384,082 | +0.02(+0.57%) |
Dec 09, 2010 | 3.463 | 3.470 | 3.447 | 3.467 | 342,724 | +0.01(+0.29%) |
Dec 08, 2010 | 3.407 | 3.467 | 3.407 | 3.457 | 439,451 | +0.01(+0.19%) |
Dec 07, 2010 | 3.467 | 3.470 | 3.447 | 3.450 | 1,058,807 | +0.01(+0.38%) |
Dec 06, 2010 | 3.414 | 3.437 | 3.414 | 3.437 | 587,044 | +0.02(+0.48%) |
Dec 03, 2010 | 3.404 | 3.427 | 3.404 | 3.420 | 563,439 | +0.01(+0.29%) |
Dec 02, 2010 | 3.381 | 3.417 | 3.381 | 3.411 | 652,423 | +0.02(+0.68%) |
Dec 01, 2010 | 3.364 | 3.387 | 3.361 | 3.387 | 877,026 | +0.05(+1.59%) |
Nov 30, 2010 | 3.321 | 3.341 | 3.305 | 3.334 | 496,181 | -0.01(-0.20%) |
Nov 29, 2010 | 3.318 | 3.341 | 3.292 | 3.341 | 289,328 | +0.01(+0.40%) |
Nov 26, 2010 | 3.334 | 3.334 | 3.321 | 3.328 | 108,543 | -0.02(-0.69%) |
Nov 24, 2010 | 3.301 | 3.351 | 3.351 | 3.351 | 494,245 | +0.05(+1.60%) |
Nov 23, 2010 | 3.301 | 3.301 | 3.278 | 3.298 | 358,371 | -0.04(-1.19%) |
Nov 22, 2010 | 3.318 | 3.338 | 3.301 | 3.338 | 458,941 | +0.01(+0.20%) |
Nov 19, 2010 | 3.311 | 3.334 | 3.301 | 3.331 | 275,563 | +0.02(+0.50%) |
Nov 18, 2010 | 3.338 | 3.341 | 3.308 | 3.315 | 631,029 | +0.02(+0.60%) |
Nov 17, 2010 | 3.292 | 3.315 | 3.265 | 3.295 | 1,260,812 | +0.02(+0.71%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.253 | 3.272 | 721,766 | -0.05(-1.44%) |
Nov 15, 2010 | 3.332 | 3.345 | 3.316 | 3.320 | 471,729 | +0.00(+0.00%) |
Nov 12, 2010 | 3.342 | 3.359 | 3.310 | 3.320 | 576,765 | -0.04(-1.23%) |
Nov 11, 2010 | 3.339 | 3.364 | 3.336 | 3.361 | 441,024 | -0.01(-0.38%) |
Nov 10, 2010 | 3.351 | 3.374 | 3.332 | 3.374 | 583,874 | +0.02(+0.47%) |
Nov 09, 2010 | 3.371 | 3.383 | 3.348 | 3.358 | 799,981 | -0.01(-0.19%) |
Nov 08, 2010 | 3.364 | 3.377 | 3.358 | 3.364 | 511,819 | -0.01(-0.38%) |
Nov 05, 2010 | 3.367 | 3.383 | 3.364 | 3.377 | 320,659 | +0.02(+0.67%) |
Nov 04, 2010 | 3.320 | 3.361 | 3.320 | 3.355 | 693,969 | +0.05(+1.54%) |
Nov 03, 2010 | 3.291 | 3.307 | 3.278 | 3.304 | 221,042 | +0.01(+0.29%) |
Nov 02, 2010 | 3.294 | 3.310 | 3.288 | 3.294 | 410,132 | +0.02(+0.58%) |
Nov 01, 2010 | 3.284 | 3.307 | 3.269 | 3.275 | 799,115 | -0.01(-0.29%) |
Oct 29, 2010 | 3.272 | 3.284 | 3.259 | 3.284 | 595,010 | +0.02(+0.68%) |
Oct 28, 2010 | 3.281 | 3.291 | 3.256 | 3.262 | 429,951 | -0.01(-0.38%) |
Oct 27, 2010 | 3.262 | 3.275 | 3.230 | 3.275 | 449,131 | -0.01(-0.20%) |
Oct 25, 2010 | 3.288 | 3.307 | 3.278 | 3.281 | 254,625 | +0.01(+0.19%) |
Oct 22, 2010 | 3.275 | 3.281 | 3.269 | 3.275 | 145,082 | +0.01(+0.29%) |
Oct 21, 2010 | 3.272 | 3.294 | 3.251 | 3.265 | 262,399 | +0.01(+0.20%) |
Oct 20, 2010 | 3.246 | 3.279 | 3.240 | 3.259 | 281,535 | +0.03(+0.89%) |
Oct 19, 2010 | 3.262 | 3.278 | 3.214 | 3.230 | 459,128 | -0.06(-1.94%) |
Oct 18, 2010 | 3.265 | 3.294 | 3.265 | 3.294 | 456,372 | +0.02(+0.58%) |
Oct 15, 2010 | 3.288 | 3.291 | 3.259 | 3.275 | 393,392 | -0.01(-0.19%) |
Oct 14, 2010 | 3.269 | 3.281 | 3.256 | 3.281 | 486,634 | +0.00(+0.10%) |
Oct 13, 2010 | 3.265 | 3.294 | 3.263 | 3.278 | 592,608 | +0.03(+0.81%) |
Oct 12, 2010 | 3.237 | 3.256 | 3.217 | 3.252 | 434,480 | +0.01(+0.17%) |
Oct 11, 2010 | 3.227 | 3.253 | 3.227 | 3.246 | 395,198 | +0.02(+0.49%) |
Oct 08, 2010 | 3.230 | 3.240 | 3.205 | 3.230 | 473,933 | +0.02(+0.50%) |
Oct 07, 2010 | 3.224 | 3.224 | 3.195 | 3.214 | 1,121,754 | -0.00(-0.10%) |
Oct 06, 2010 | 3.211 | 3.217 | 3.198 | 3.217 | 516,583 | +0.02(+0.50%) |
Oct 05, 2010 | 3.170 | 3.217 | 3.170 | 3.202 | 609,662 | +0.05(+1.52%) |
Oct 04, 2010 | 3.179 | 3.182 | 3.147 | 3.154 | 447,870 | -0.04(-1.10%) |