Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.337 | 3.353 | 3.313 | 3.329 | 5,361,164 | -0.01(-0.24%) |
Feb 25, 2011 | 3.259 | 3.342 | 3.246 | 3.337 | 4,482,525 | +0.09(+2.78%) |
Feb 24, 2011 | 3.165 | 3.248 | 3.151 | 3.247 | 7,350,102 | +0.07(+2.33%) |
Feb 23, 2011 | 3.211 | 3.275 | 3.154 | 3.173 | 4,304,057 | -0.02(-0.67%) |
Feb 22, 2011 | 3.235 | 3.278 | 3.189 | 3.194 | 7,459,304 | -0.09(-2.86%) |
Feb 18, 2011 | 3.337 | 3.351 | 3.278 | 3.289 | 4,881,950 | -0.05(-1.45%) |
Feb 17, 2011 | 3.289 | 3.337 | 3.283 | 3.337 | 6,077,877 | +0.04(+1.31%) |
Feb 16, 2011 | 3.275 | 3.305 | 3.256 | 3.294 | 5,633,012 | +0.03(+0.99%) |
Feb 15, 2011 | 3.232 | 3.272 | 3.229 | 3.262 | 3,249,770 | +0.02(+0.50%) |
Feb 14, 2011 | 3.248 | 3.270 | 3.213 | 3.246 | 2,923,426 | -0.01(-0.25%) |
Feb 11, 2011 | 3.192 | 3.254 | 3.190 | 3.254 | 4,717,356 | +0.04(+1.26%) |
Feb 10, 2011 | 3.208 | 3.235 | 3.198 | 3.213 | 5,862,778 | -0.00(-0.08%) |
Feb 09, 2011 | 3.232 | 3.243 | 3.205 | 3.216 | 3,891,241 | -0.04(-1.32%) |
Feb 08, 2011 | 3.224 | 3.259 | 3.200 | 3.259 | 5,747,820 | +0.03(+0.92%) |
Feb 07, 2011 | 3.235 | 3.264 | 3.197 | 3.229 | 5,255,155 | -0.01(-0.33%) |
Feb 04, 2011 | 3.219 | 3.240 | 3.151 | 3.240 | 7,279,011 | -0.01(-0.17%) |
Feb 03, 2011 | 3.240 | 3.262 | 3.203 | 3.246 | 3,422,275 | -0.01(-0.33%) |
Feb 02, 2011 | 3.213 | 3.270 | 3.213 | 3.256 | 4,635,358 | +0.02(+0.75%) |
Feb 01, 2011 | 3.205 | 3.246 | 3.176 | 3.232 | 6,492,261 | +0.06(+1.82%) |
Jan 31, 2011 | 3.098 | 3.176 | 3.071 | 3.174 | 6,588,747 | +0.08(+2.65%) |
Jan 28, 2011 | 3.208 | 3.213 | 3.081 | 3.092 | 7,760,477 | -0.10(-3.28%) |
Jan 27, 2011 | 3.208 | 3.229 | 3.189 | 3.197 | 7,803,882 | -0.01(-0.34%) |
Jan 26, 2011 | 3.154 | 3.219 | 3.122 | 3.208 | 6,619,533 | +0.07(+2.32%) |
Jan 25, 2011 | 3.189 | 3.200 | 3.111 | 3.135 | 7,348,694 | -0.05(-1.69%) |
Jan 24, 2011 | 3.168 | 3.200 | 3.100 | 3.189 | 5,612,363 | +0.03(+1.11%) |
Jan 21, 2011 | 3.076 | 3.181 | 3.076 | 3.154 | 13,830,756 | +0.10(+3.17%) |
Jan 20, 2011 | 3.073 | 3.095 | 3.009 | 3.057 | 14,066,530 | -0.09(-2.91%) |
Jan 19, 2011 | 3.246 | 3.256 | 3.130 | 3.149 | 8,010,197 | -0.13(-3.94%) |
Jan 18, 2011 | 3.229 | 3.278 | 3.184 | 3.278 | 6,947,672 | +0.04(+1.16%) |
Jan 14, 2011 | 3.194 | 3.254 | 3.189 | 3.240 | 5,579,797 | +0.05(+1.52%) |
Jan 13, 2011 | 3.203 | 3.229 | 3.178 | 3.192 | 5,091,367 | -0.03(-0.84%) |
Jan 12, 2011 | 3.173 | 3.229 | 3.168 | 3.219 | 8,711,099 | +0.08(+2.66%) |
Jan 11, 2011 | 3.135 | 3.154 | 3.116 | 3.135 | 4,198,166 | +0.02(+0.69%) |
Jan 10, 2011 | 3.073 | 3.143 | 3.036 | 3.114 | 7,496,020 | +0.06(+2.03%) |
Jan 07, 2011 | 3.079 | 3.087 | 2.998 | 3.052 | 3,289,589 | -0.01(-0.35%) |
Jan 06, 2011 | 3.095 | 3.106 | 3.057 | 3.063 | 4,901,491 | -0.05(-1.47%) |
Jan 05, 2011 | 3.076 | 3.108 | 3.041 | 3.108 | 3,881,606 | +0.05(+1.49%) |
Jan 04, 2011 | 3.063 | 3.076 | 3.028 | 3.063 | 6,757,918 | +0.03(+0.89%) |
Jan 03, 2011 | 3.006 | 3.095 | 3.003 | 3.036 | 5,701,216 | +0.06(+1.90%) |
Dec 31, 2010 | 2.976 | 3.006 | 2.971 | 2.979 | 4,063,218 | -0.01(-0.27%) |
Dec 30, 2010 | 2.998 | 3.017 | 2.982 | 2.987 | 3,042,708 | -0.01(-0.18%) |
Dec 29, 2010 | 3.025 | 3.038 | 2.987 | 2.993 | 3,466,865 | -0.03(-0.98%) |
Dec 28, 2010 | 3.025 | 3.041 | 3.009 | 3.022 | 3,122,915 | -0.00(-0.09%) |
Dec 27, 2010 | 3.041 | 3.041 | 3.009 | 3.025 | 3,520,540 | -0.02(-0.71%) |
Dec 23, 2010 | 3.036 | 3.057 | 3.028 | 3.046 | 3,351,458 | +0.00(+0.09%) |
Dec 22, 2010 | 3.052 | 3.068 | 3.030 | 3.044 | 2,733,869 | +0.01(+0.18%) |
Dec 21, 2010 | 2.971 | 3.041 | 2.971 | 3.038 | 4,472,325 | +0.08(+2.82%) |
Dec 20, 2010 | 2.958 | 2.968 | 2.933 | 2.955 | 5,994,597 | +0.00(+0.09%) |
Dec 17, 2010 | 3.001 | 3.006 | 2.947 | 2.952 | 10,901,243 | -0.05(-1.53%) |
Dec 16, 2010 | 2.987 | 3.011 | 2.974 | 2.998 | 4,193,128 | +0.03(+0.91%) |
Dec 15, 2010 | 3.025 | 3.057 | 2.960 | 2.971 | 5,578,772 | -0.07(-2.21%) |
Dec 14, 2010 | 3.044 | 3.063 | 3.025 | 3.038 | 6,691,576 | +0.00(+0.09%) |
Dec 13, 2010 | 3.028 | 3.057 | 3.020 | 3.036 | 6,772,896 | +0.02(+0.70%) |
Dec 10, 2010 | 2.991 | 3.020 | 2.962 | 3.015 | 7,647,518 | +0.03(+0.97%) |
Dec 09, 2010 | 2.991 | 2.994 | 2.959 | 2.986 | 6,952,119 | +0.02(+0.71%) |
Dec 08, 2010 | 2.981 | 2.981 | 2.936 | 2.965 | 6,362,384 | +0.00(+0.04%) |
Dec 07, 2010 | 2.967 | 2.991 | 2.962 | 2.963 | 5,716,353 | +0.02(+0.76%) |
Dec 06, 2010 | 2.944 | 2.994 | 2.933 | 2.941 | 11,621,977 | -0.01(-0.40%) |
Dec 03, 2010 | 2.923 | 2.963 | 2.889 | 2.953 | 4,589,689 | +0.02(+0.76%) |
Dec 02, 2010 | 2.854 | 2.931 | 2.854 | 2.931 | 5,481,943 | +0.07(+2.48%) |