Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.380 | 3.500 | 3.280 | 3.390 | 477,955 | +0.08(+2.42%) |
Feb 25, 2011 | 3.330 | 3.340 | 3.290 | 3.310 | 183,281 | +0.01(+0.30%) |
Feb 24, 2011 | 3.290 | 3.360 | 3.260 | 3.300 | 201,285 | +0.03(+0.92%) |
Feb 23, 2011 | 3.320 | 3.330 | 3.200 | 3.270 | 213,134 | -0.05(-1.51%) |
Feb 22, 2011 | 3.370 | 3.380 | 3.310 | 3.320 | 280,240 | -0.09(-2.64%) |
Feb 18, 2011 | 3.360 | 3.430 | 3.350 | 3.410 | 170,445 | +0.07(+2.10%) |
Feb 17, 2011 | 3.360 | 3.390 | 3.320 | 3.340 | 203,904 | -0.02(-0.60%) |
Feb 16, 2011 | 3.420 | 3.420 | 3.250 | 3.360 | 581,166 | -0.06(-1.75%) |
Feb 15, 2011 | 3.420 | 3.460 | 3.330 | 3.420 | 133,137 | -0.03(-0.87%) |
Feb 14, 2011 | 3.430 | 3.490 | 3.430 | 3.450 | 117,087 | +0.03(+0.88%) |
Feb 11, 2011 | 3.430 | 3.480 | 3.400 | 3.420 | 425,984 | -0.02(-0.58%) |
Feb 10, 2011 | 3.520 | 3.530 | 3.360 | 3.440 | 348,025 | -0.10(-2.82%) |
Feb 09, 2011 | 3.670 | 3.670 | 3.510 | 3.540 | 191,445 | -0.14(-3.80%) |
Feb 08, 2011 | 3.670 | 3.680 | 3.590 | 3.680 | 215,984 | +0.02(+0.55%) |
Feb 07, 2011 | 3.650 | 3.700 | 3.580 | 3.660 | 263,343 | +0.00(+0.00%) |
Feb 04, 2011 | 3.660 | 3.670 | 3.590 | 3.660 | 160,112 | +0.01(+0.27%) |
Feb 03, 2011 | 3.520 | 3.660 | 3.490 | 3.650 | 243,511 | +0.11(+3.11%) |
Feb 02, 2011 | 3.510 | 3.620 | 3.460 | 3.540 | 404,620 | +0.00(+0.00%) |
Feb 01, 2011 | 3.510 | 3.620 | 3.440 | 3.540 | 335,668 | +0.12(+3.51%) |
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%) |