Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.964 | 3.964 | 3.876 | 3.876 | 11,119 | -0.04(-1.08%) |
Feb 25, 2011 | 3.876 | 3.918 | 3.876 | 3.918 | 1,135 | -0.01(-0.18%) |
Feb 24, 2011 | 3.873 | 3.925 | 3.873 | 3.925 | 6,351 | +0.08(+2.20%) |
Feb 23, 2011 | 3.827 | 3.862 | 3.827 | 3.841 | 7,165 | +0.00(+0.00%) |
Feb 22, 2011 | 3.887 | 3.888 | 3.827 | 3.841 | 5,533 | +0.01(+0.37%) |
Feb 18, 2011 | 3.827 | 3.827 | 3.827 | 3.827 | 851 | +0.00(+0.00%) |
Feb 17, 2011 | 3.876 | 3.876 | 3.827 | 3.827 | 4,256 | +0.00(+0.00%) |
Feb 16, 2011 | 3.890 | 3.890 | 3.827 | 3.827 | 3,328 | -0.06(-1.63%) |
Feb 15, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 1,333 | +0.00(+0.00%) |
Feb 14, 2011 | 3.827 | 3.890 | 3.827 | 3.890 | 868 | +0.04(+0.98%) |
Feb 11, 2011 | 3.782 | 3.873 | 3.782 | 3.852 | 9,625 | +0.04(+0.92%) |
Feb 10, 2011 | 3.817 | 3.887 | 3.782 | 3.817 | 9,223 | -0.07(-1.89%) |
Feb 09, 2011 | 4.010 | 4.010 | 3.891 | 3.891 | 2,741 | -0.08(-1.94%) |
Feb 08, 2011 | 3.856 | 4.010 | 3.856 | 3.968 | 5,890 | +0.08(+2.07%) |
Feb 07, 2011 | 3.887 | 3.887 | 3.887 | 3.887 | 285 | -0.05(-1.25%) |
Feb 04, 2011 | 3.863 | 4.003 | 3.859 | 3.936 | 2,904 | +0.09(+2.27%) |
Feb 03, 2011 | 4.111 | 4.111 | 3.817 | 3.849 | 30,153 | +0.15(+3.97%) |
Feb 02, 2011 | 3.684 | 3.702 | 3.677 | 3.702 | 1,998 | +0.00(+0.09%) |
Feb 01, 2011 | 3.842 | 3.845 | 3.698 | 3.698 | 3,783 | -0.15(-3.82%) |
Jan 31, 2011 | 3.684 | 3.845 | 3.684 | 3.845 | 571 | +0.10(+2.61%) |
Jan 27, 2011 | 3.740 | 3.747 | 3.747 | 3.747 | 1,142 | -0.07(-1.83%) |
Jan 26, 2011 | 3.852 | 3.852 | 3.817 | 3.817 | 1,142 | -0.09(-2.33%) |
Jan 25, 2011 | 3.908 | 3.908 | 3.908 | 3.908 | 285 | +0.01(+0.18%) |
Jan 24, 2011 | 3.677 | 3.901 | 3.677 | 3.901 | 2,284 | +0.16(+4.40%) |
Jan 20, 2011 | 3.919 | 3.737 | 3.737 | 3.737 | 39,976 | -0.15(-3.96%) |
Jan 19, 2011 | 4.010 | 4.010 | 3.852 | 3.891 | 20,128 | +0.04(+1.00%) |
Jan 18, 2011 | 3.852 | 3.852 | 3.835 | 3.852 | 10,168 | +0.00(+0.00%) |
Jan 13, 2011 | 3.849 | 3.852 | 3.852 | 3.852 | 11,421 | +0.00(+0.09%) |
Jan 12, 2011 | 3.786 | 3.849 | 3.786 | 3.849 | 7,075 | +0.05(+1.43%) |
Jan 11, 2011 | 3.852 | 3.852 | 3.782 | 3.794 | 9,497 | -0.03(-0.78%) |
Jan 10, 2011 | 3.817 | 3.852 | 3.805 | 3.824 | 8,966 | -0.01(-0.18%) |
Jan 07, 2011 | 3.765 | 3.852 | 3.719 | 3.831 | 5,596 | -0.02(-0.55%) |
Jan 06, 2011 | 3.845 | 3.852 | 3.845 | 3.852 | 2,569 | +0.07(+1.76%) |
Jan 05, 2011 | 3.712 | 3.852 | 3.712 | 3.786 | 20,730 | +0.06(+1.69%) |
Jan 04, 2011 | 3.894 | 3.898 | 3.702 | 3.723 | 7,281 | -0.14(-3.71%) |
Jan 03, 2011 | 3.845 | 3.882 | 3.677 | 3.866 | 5,845 | +0.01(+0.36%) |
Dec 31, 2010 | 3.852 | 3.856 | 3.852 | 3.852 | 3,426 | -0.04(-0.90%) |
Dec 30, 2010 | 3.884 | 3.887 | 3.814 | 3.887 | 7,281 | +0.04(+0.91%) |
Dec 29, 2010 | 3.887 | 3.887 | 3.674 | 3.852 | 11,707 | +0.12(+3.33%) |
Dec 28, 2010 | 3.810 | 3.870 | 3.716 | 3.728 | 7,652 | -0.05(-1.34%) |
Dec 27, 2010 | 3.814 | 3.814 | 3.730 | 3.779 | 16,413 | +0.06(+1.51%) |
Dec 23, 2010 | 3.543 | 3.733 | 3.502 | 3.723 | 13,460 | +0.10(+2.71%) |
Dec 22, 2010 | 3.663 | 3.674 | 3.502 | 3.625 | 2,187 | +0.12(+3.50%) |
Dec 21, 2010 | 3.450 | 3.502 | 3.450 | 3.502 | 4,340 | -0.01(-0.30%) |
Dec 20, 2010 | 3.583 | 3.583 | 3.502 | 3.513 | 4,854 | -0.07(-1.96%) |
Dec 17, 2010 | 3.530 | 3.597 | 3.502 | 3.583 | 6,467 | +0.11(+3.02%) |
Dec 16, 2010 | 3.467 | 3.607 | 3.327 | 3.478 | 10,076 | -0.02(-0.70%) |
Dec 15, 2010 | 3.411 | 3.555 | 3.408 | 3.502 | 96,643 | +0.09(+2.67%) |
Dec 14, 2010 | 3.292 | 3.411 | 3.281 | 3.411 | 10,473 | +0.12(+3.51%) |
Dec 13, 2010 | 3.257 | 3.422 | 3.257 | 3.295 | 14,071 | -0.01(-0.32%) |
Dec 10, 2010 | 3.362 | 3.429 | 3.257 | 3.306 | 42,109 | -0.02(-0.63%) |
Dec 09, 2010 | 3.425 | 3.428 | 3.327 | 3.327 | 25,079 | -0.04(-1.14%) |
Dec 08, 2010 | 3.432 | 3.432 | 3.365 | 3.365 | 25,964 | -0.07(-1.94%) |
Dec 07, 2010 | 3.429 | 3.467 | 3.344 | 3.432 | 13,706 | -0.07(-2.10%) |
Dec 06, 2010 | 3.558 | 3.558 | 3.481 | 3.506 | 5,916 | -0.08(-2.34%) |
Dec 03, 2010 | 3.646 | 3.646 | 3.590 | 3.590 | 5,913 | -0.02(-0.49%) |
Dec 02, 2010 | 3.695 | 3.765 | 3.593 | 3.607 | 5,139 | -0.15(-4.01%) |