Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.158 | 3.622 | 3.158 | 3.384 | 116,392 | +0.19(+6.00%) |
Feb 25, 2011 | 3.187 | 3.210 | 3.158 | 3.192 | 29,311 | -0.05(-1.61%) |
Feb 24, 2011 | 3.250 | 3.250 | 3.176 | 3.245 | 4,813 | -0.01(-0.18%) |
Feb 23, 2011 | 3.314 | 3.320 | 3.250 | 3.250 | 10,001 | -0.07(-2.10%) |
Feb 22, 2011 | 3.256 | 3.337 | 3.256 | 3.320 | 10,004 | +0.06(+1.96%) |
Feb 18, 2011 | 3.279 | 3.337 | 3.256 | 3.256 | 12,223 | -0.03(-0.88%) |
Feb 17, 2011 | 3.314 | 3.318 | 3.285 | 3.285 | 16,033 | -0.08(-2.41%) |
Feb 16, 2011 | 3.355 | 3.372 | 3.314 | 3.366 | 14,730 | -0.02(-0.51%) |
Feb 15, 2011 | 3.454 | 3.464 | 3.337 | 3.384 | 18,758 | -0.08(-2.35%) |
Feb 14, 2011 | 3.395 | 3.465 | 3.395 | 3.465 | 9,792 | +0.06(+1.88%) |
Feb 11, 2011 | 3.343 | 3.401 | 3.343 | 3.401 | 16,586 | +0.06(+1.91%) |
Feb 10, 2011 | 3.337 | 3.337 | 3.337 | 3.337 | 675 | +0.00(+0.00%) |
Feb 09, 2011 | 3.343 | 3.350 | 3.337 | 3.337 | 3,462 | -0.02(-0.52%) |
Feb 08, 2011 | 3.337 | 3.372 | 3.337 | 3.355 | 12,544 | +0.06(+1.76%) |
Feb 07, 2011 | 3.308 | 3.366 | 3.279 | 3.297 | 30,117 | -0.08(-2.24%) |
Feb 04, 2011 | 3.430 | 3.430 | 3.280 | 3.372 | 24,251 | -0.10(-2.84%) |
Feb 03, 2011 | 3.645 | 3.656 | 3.361 | 3.471 | 44,872 | -0.18(-4.93%) |
Feb 02, 2011 | 3.651 | 3.651 | 3.639 | 3.651 | 5,240 | -0.03(-0.79%) |
Feb 01, 2011 | 3.645 | 3.744 | 3.599 | 3.680 | 17,040 | +0.09(+2.42%) |
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%) |