Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.454 | 3.703 | 3.291 | 3.593 | 25,191 | +0.13(+3.86%) |
Jan 28, 2011 | 3.593 | 3.616 | 3.448 | 3.459 | 20,352 | -0.22(-5.99%) |
Jan 27, 2011 | 3.575 | 3.738 | 3.448 | 3.680 | 22,931 | +0.19(+5.49%) |
Jan 26, 2011 | 3.250 | 3.750 | 3.250 | 3.488 | 32,546 | +0.16(+4.89%) |
Jan 25, 2011 | 3.378 | 3.436 | 3.279 | 3.326 | 15,952 | -0.10(-2.88%) |
Jan 24, 2011 | 3.291 | 3.541 | 3.233 | 3.425 | 70,181 | +0.31(+10.07%) |
Jan 21, 2011 | 3.094 | 3.198 | 3.094 | 3.111 | 10,525 | -0.02(-0.74%) |
Jan 20, 2011 | 3.314 | 3.314 | 3.094 | 3.134 | 40,127 | +0.05(+1.50%) |
Jan 19, 2011 | 3.320 | 3.332 | 3.076 | 3.088 | 105,588 | -0.53(-14.61%) |
Jan 18, 2011 | 3.976 | 3.976 | 3.535 | 3.616 | 62,166 | -0.31(-7.98%) |
Jan 14, 2011 | 3.976 | 3.976 | 3.929 | 3.929 | 1,722 | -0.05(-1.17%) |
Jan 13, 2011 | 3.982 | 4.022 | 3.929 | 3.976 | 21,660 | -0.06(-1.44%) |
Jan 12, 2011 | 4.080 | 4.080 | 4.034 | 4.034 | 15,135 | -0.05(-1.14%) |
Jan 11, 2011 | 3.877 | 4.121 | 3.848 | 4.080 | 42,434 | +0.20(+5.08%) |
Jan 10, 2011 | 3.825 | 3.970 | 3.819 | 3.883 | 25,874 | +0.11(+2.92%) |
Jan 07, 2011 | 3.848 | 3.860 | 3.767 | 3.773 | 21,318 | -0.06(-1.52%) |
Jan 06, 2011 | 3.877 | 3.900 | 3.779 | 3.831 | 48,946 | +0.05(+1.38%) |
Jan 05, 2011 | 3.779 | 3.784 | 3.744 | 3.779 | 12,999 | +0.05(+1.24%) |
Jan 04, 2011 | 3.813 | 3.813 | 3.715 | 3.732 | 6,283 | -0.04(-1.08%) |
Jan 03, 2011 | 3.703 | 3.819 | 3.674 | 3.773 | 22,990 | +0.07(+1.88%) |
Dec 31, 2010 | 3.593 | 3.703 | 3.541 | 3.703 | 12,661 | +0.03(+0.95%) |
Dec 30, 2010 | 3.535 | 3.668 | 3.512 | 3.668 | 10,416 | +0.15(+4.29%) |
Dec 29, 2010 | 3.541 | 3.541 | 3.512 | 3.517 | 1,485 | +0.01(+0.16%) |
Dec 28, 2010 | 3.581 | 3.604 | 3.512 | 3.512 | 9,832 | -0.04(-1.14%) |
Dec 27, 2010 | 3.622 | 3.622 | 3.517 | 3.552 | 15,996 | +0.01(+0.33%) |
Dec 23, 2010 | 3.575 | 3.575 | 3.517 | 3.541 | 7,277 | +0.00(+0.00%) |
Dec 22, 2010 | 3.651 | 3.651 | 3.541 | 3.541 | 84,800 | -0.09(-2.40%) |
Dec 21, 2010 | 3.604 | 3.628 | 3.483 | 3.628 | 45,504 | +0.08(+2.29%) |
Dec 20, 2010 | 3.610 | 3.709 | 3.512 | 3.546 | 31,397 | -0.06(-1.77%) |
Dec 17, 2010 | 3.645 | 3.645 | 3.564 | 3.610 | 9,861 | -0.05(-1.27%) |
Dec 16, 2010 | 3.564 | 3.703 | 3.564 | 3.657 | 6,502 | +0.15(+4.13%) |
Dec 15, 2010 | 3.570 | 3.570 | 3.506 | 3.512 | 2,608 | -0.06(-1.63%) |
Dec 14, 2010 | 3.599 | 3.599 | 3.425 | 3.570 | 3,912 | -0.02(-0.65%) |
Dec 13, 2010 | 3.564 | 3.645 | 3.192 | 3.593 | 45,730 | -0.02(-0.64%) |
Dec 10, 2010 | 3.680 | 3.721 | 3.541 | 3.616 | 27,059 | -0.03(-0.95%) |
Dec 09, 2010 | 3.419 | 3.860 | 3.366 | 3.651 | 41,759 | +0.30(+8.82%) |
Dec 08, 2010 | 3.297 | 3.361 | 3.192 | 3.355 | 11,016 | +0.10(+3.21%) |
Dec 07, 2010 | 3.192 | 3.308 | 3.192 | 3.250 | 30,856 | +0.10(+3.13%) |
Dec 06, 2010 | 3.047 | 3.187 | 3.047 | 3.152 | 40,224 | +0.10(+3.43%) |
Dec 03, 2010 | 3.030 | 3.105 | 2.914 | 3.047 | 12,211 | +0.01(+0.19%) |
Dec 02, 2010 | 3.041 | 3.041 | 3.001 | 3.041 | 20,000 | +0.04(+1.35%) |
Dec 01, 2010 | 3.036 | 3.041 | 3.001 | 3.001 | 2,346 | -0.01(-0.39%) |
Nov 30, 2010 | 3.088 | 3.105 | 2.966 | 3.012 | 45,125 | -0.08(-2.44%) |
Nov 29, 2010 | 3.099 | 3.099 | 3.088 | 3.088 | 5,737 | -0.01(-0.37%) |
Nov 26, 2010 | 3.076 | 3.099 | 3.076 | 3.099 | 4,824 | +0.02(+0.75%) |
Nov 24, 2010 | 3.128 | 3.076 | 3.076 | 3.076 | 29,152 | -0.05(-1.67%) |
Nov 23, 2010 | 3.128 | 3.128 | 3.065 | 3.128 | 15,598 | +0.02(+0.75%) |
Nov 22, 2010 | 2.972 | 3.111 | 2.972 | 3.105 | 15,023 | +0.12(+3.88%) |
Nov 19, 2010 | 2.989 | 3.012 | 2.960 | 2.989 | 19,401 | +0.01(+0.20%) |
Nov 18, 2010 | 2.954 | 3.012 | 2.954 | 2.983 | 6,214 | +0.08(+2.80%) |
Nov 17, 2010 | 3.067 | 3.067 | 2.902 | 2.902 | 11,229 | -0.15(-4.85%) |
Nov 16, 2010 | 2.896 | 3.067 | 2.851 | 3.050 | 45,177 | +0.16(+5.51%) |
Nov 15, 2010 | 2.834 | 2.902 | 2.788 | 2.891 | 38,854 | +0.10(+3.68%) |
Nov 12, 2010 | 2.726 | 2.788 | 2.726 | 2.788 | 5,815 | +0.07(+2.72%) |
Nov 11, 2010 | 2.766 | 2.766 | 2.714 | 2.714 | 2,105 | -0.07(-2.65%) |
Nov 10, 2010 | 2.606 | 2.828 | 2.590 | 2.788 | 24,813 | +0.22(+8.41%) |
Nov 09, 2010 | 2.663 | 2.838 | 2.572 | 2.572 | 39,362 | -0.10(-3.81%) |
Nov 08, 2010 | 2.760 | 2.771 | 2.593 | 2.674 | 12,456 | -0.11(-3.90%) |
Nov 04, 2010 | 2.731 | 2.783 | 2.783 | 2.783 | 10,192 | +0.02(+0.62%) |
Nov 03, 2010 | 2.686 | 2.800 | 2.686 | 2.766 | 4,634 | +0.01(+0.21%) |
Nov 02, 2010 | 2.749 | 2.845 | 2.749 | 2.760 | 29,908 | +0.02(+0.83%) |