Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.420 | 3.500 | 3.400 | 3.420 | 324,280 | +0.04(+1.18%) |
Jan 28, 2011 | 3.500 | 3.560 | 3.380 | 3.380 | 756,815 | -0.20(-5.59%) |
Jan 27, 2011 | 3.560 | 3.600 | 3.450 | 3.580 | 406,677 | +0.06(+1.70%) |
Jan 26, 2011 | 3.490 | 3.580 | 3.490 | 3.520 | 227,106 | +0.03(+0.86%) |
Jan 25, 2011 | 3.600 | 3.600 | 3.450 | 3.490 | 479,892 | -0.08(-2.24%) |
Jan 24, 2011 | 3.620 | 3.850 | 3.530 | 3.570 | 1,035,890 | -0.03(-0.83%) |
Jan 21, 2011 | 3.680 | 3.690 | 3.600 | 3.600 | 214,096 | -0.05(-1.37%) |
Jan 20, 2011 | 3.680 | 3.730 | 3.620 | 3.650 | 285,456 | +0.00(+0.00%) |
Jan 19, 2011 | 3.870 | 3.900 | 3.630 | 3.650 | 537,483 | -0.24(-6.17%) |
Jan 18, 2011 | 4.070 | 4.100 | 3.850 | 3.890 | 396,626 | -0.21(-5.12%) |
Jan 14, 2011 | 4.050 | 4.140 | 4.030 | 4.100 | 366,345 | +0.03(+0.74%) |
Jan 13, 2011 | 4.130 | 4.200 | 4.010 | 4.070 | 419,891 | -0.06(-1.45%) |
Jan 12, 2011 | 4.260 | 4.260 | 4.075 | 4.130 | 325,858 | -0.10(-2.36%) |
Jan 11, 2011 | 3.920 | 4.250 | 3.920 | 4.230 | 529,145 | +0.33(+8.46%) |
Jan 10, 2011 | 3.900 | 3.940 | 3.850 | 3.900 | 225,845 | -0.01(-0.26%) |
Jan 07, 2011 | 3.920 | 3.999 | 3.850 | 3.910 | 324,836 | -0.01(-0.26%) |
Jan 06, 2011 | 4.020 | 4.200 | 3.900 | 3.920 | 431,664 | -0.10(-2.49%) |
Jan 05, 2011 | 3.990 | 4.060 | 3.890 | 4.020 | 368,496 | +0.09(+2.29%) |
Jan 04, 2011 | 4.150 | 4.150 | 3.860 | 3.930 | 896,373 | -0.22(-5.30%) |
Jan 03, 2011 | 3.710 | 4.360 | 3.660 | 4.150 | 2,316,425 | +0.49(+13.39%) |
Dec 31, 2010 | 3.640 | 3.700 | 3.640 | 3.660 | 113,195 | +0.02(+0.55%) |
Dec 30, 2010 | 3.710 | 3.810 | 3.640 | 3.640 | 472,435 | -0.06(-1.62%) |
Dec 29, 2010 | 3.700 | 3.780 | 3.690 | 3.700 | 117,144 | +0.01(+0.27%) |
Dec 28, 2010 | 3.610 | 3.780 | 3.610 | 3.690 | 314,219 | +0.08(+2.22%) |
Dec 27, 2010 | 3.620 | 3.650 | 3.610 | 3.610 | 133,766 | -0.04(-1.10%) |
Dec 23, 2010 | 3.690 | 3.750 | 3.620 | 3.650 | 150,620 | +0.01(+0.27%) |
Dec 22, 2010 | 3.590 | 3.710 | 3.570 | 3.640 | 178,060 | +0.03(+0.83%) |
Dec 21, 2010 | 3.780 | 3.780 | 3.580 | 3.610 | 194,433 | -0.14(-3.73%) |
Dec 20, 2010 | 3.690 | 3.780 | 3.630 | 3.750 | 270,904 | +0.11(+3.02%) |
Dec 17, 2010 | 3.740 | 3.740 | 3.600 | 3.640 | 366,612 | -0.08(-2.15%) |
Dec 16, 2010 | 3.780 | 3.780 | 3.610 | 3.720 | 200,386 | -0.07(-1.85%) |
Dec 15, 2010 | 3.860 | 3.940 | 3.780 | 3.790 | 176,084 | -0.04(-1.04%) |
Dec 14, 2010 | 3.840 | 3.900 | 3.760 | 3.830 | 149,734 | +0.02(+0.52%) |
Dec 13, 2010 | 3.950 | 3.950 | 3.810 | 3.810 | 148,381 | -0.13(-3.30%) |
Dec 10, 2010 | 3.930 | 3.950 | 3.850 | 3.940 | 148,310 | +0.00(+0.00%) |
Dec 09, 2010 | 3.830 | 3.950 | 3.780 | 3.940 | 269,519 | +0.14(+3.68%) |
Dec 08, 2010 | 3.850 | 3.910 | 3.740 | 3.800 | 138,893 | -0.02(-0.52%) |
Dec 07, 2010 | 3.800 | 3.910 | 3.720 | 3.820 | 244,713 | +0.03(+0.79%) |
Dec 06, 2010 | 3.730 | 3.850 | 3.670 | 3.790 | 258,893 | +0.04(+1.07%) |
Dec 03, 2010 | 3.590 | 3.790 | 3.550 | 3.750 | 376,298 | +0.10(+2.74%) |
Dec 02, 2010 | 3.360 | 3.660 | 3.310 | 3.650 | 311,259 | +0.28(+8.31%) |
Dec 01, 2010 | 3.380 | 3.430 | 3.360 | 3.370 | 185,723 | +0.04(+1.20%) |
Nov 30, 2010 | 3.380 | 3.400 | 3.300 | 3.330 | 193,238 | -0.10(-2.92%) |
Nov 29, 2010 | 3.490 | 3.510 | 3.380 | 3.430 | 116,007 | -0.12(-3.38%) |
Nov 26, 2010 | 3.450 | 3.550 | 3.450 | 3.550 | 36,313 | +0.06(+1.72%) |
Nov 24, 2010 | 3.400 | 3.490 | 3.490 | 3.490 | 182,112 | +0.14(+4.18%) |
Nov 23, 2010 | 3.580 | 3.580 | 3.300 | 3.350 | 399,464 | -0.28(-7.71%) |
Nov 22, 2010 | 3.590 | 3.630 | 3.540 | 3.630 | 126,602 | +0.03(+0.83%) |
Nov 19, 2010 | 3.620 | 3.650 | 3.540 | 3.600 | 128,509 | -0.02(-0.55%) |
Nov 18, 2010 | 3.600 | 3.650 | 3.540 | 3.620 | 206,005 | +0.08(+2.26%) |
Nov 17, 2010 | 3.440 | 3.570 | 3.440 | 3.540 | 162,377 | +0.10(+2.91%) |
Nov 16, 2010 | 3.570 | 3.580 | 3.400 | 3.440 | 181,091 | -0.14(-3.91%) |
Nov 15, 2010 | 3.590 | 3.640 | 3.570 | 3.580 | 135,544 | +0.00(+0.00%) |
Nov 12, 2010 | 3.720 | 3.750 | 3.570 | 3.580 | 201,222 | -0.19(-5.04%) |
Nov 11, 2010 | 3.750 | 3.850 | 3.710 | 3.770 | 141,647 | -0.01(-0.26%) |
Nov 10, 2010 | 3.590 | 3.780 | 3.550 | 3.780 | 331,572 | +0.18(+5.00%) |
Nov 09, 2010 | 3.600 | 3.700 | 3.570 | 3.600 | 252,006 | +0.00(+0.00%) |
Nov 08, 2010 | 3.550 | 3.730 | 3.550 | 3.600 | 508,648 | +0.03(+0.84%) |
Nov 05, 2010 | 3.420 | 3.610 | 3.330 | 3.570 | 678,141 | -0.09(-2.46%) |
Nov 04, 2010 | 3.670 | 3.760 | 3.640 | 3.660 | 314,606 | +0.07(+1.95%) |
Nov 03, 2010 | 3.660 | 3.720 | 3.550 | 3.590 | 349,445 | -0.05(-1.37%) |
Nov 02, 2010 | 3.590 | 3.650 | 3.541 | 3.640 | 327,044 | +0.14(+4.00%) |