Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 3.163 | 3.628 | 3.163 | 3.389 | 116,204 | +0.19(+6.00%) |
Feb 25, 2011 | 3.192 | 3.215 | 3.163 | 3.197 | 29,263 | -0.05(-1.61%) |
Feb 24, 2011 | 3.256 | 3.256 | 3.181 | 3.250 | 4,805 | -0.01(-0.18%) |
Feb 23, 2011 | 3.320 | 3.325 | 3.256 | 3.256 | 9,985 | -0.07(-2.10%) |
Feb 22, 2011 | 3.261 | 3.343 | 3.261 | 3.325 | 9,988 | +0.06(+1.96%) |
Feb 18, 2011 | 3.285 | 3.343 | 3.261 | 3.261 | 12,204 | -0.03(-0.88%) |
Feb 17, 2011 | 3.320 | 3.323 | 3.291 | 3.291 | 16,007 | -0.08(-2.41%) |
Feb 16, 2011 | 3.360 | 3.378 | 3.320 | 3.372 | 14,706 | -0.02(-0.51%) |
Feb 15, 2011 | 3.459 | 3.470 | 3.343 | 3.389 | 18,728 | -0.08(-2.35%) |
Feb 14, 2011 | 3.401 | 3.471 | 3.401 | 3.471 | 9,777 | +0.06(+1.88%) |
Feb 11, 2011 | 3.349 | 3.407 | 3.349 | 3.407 | 16,559 | +0.06(+1.91%) |
Feb 10, 2011 | 3.343 | 3.343 | 3.343 | 3.343 | 674 | +0.00(+0.00%) |
Feb 09, 2011 | 3.349 | 3.355 | 3.343 | 3.343 | 3,457 | -0.02(-0.52%) |
Feb 08, 2011 | 3.343 | 3.378 | 3.343 | 3.360 | 12,523 | +0.06(+1.76%) |
Feb 07, 2011 | 3.314 | 3.372 | 3.285 | 3.302 | 30,068 | -0.08(-2.24%) |
Feb 04, 2011 | 3.436 | 3.436 | 3.285 | 3.378 | 24,212 | -0.10(-2.84%) |
Feb 03, 2011 | 3.651 | 3.662 | 3.366 | 3.477 | 44,799 | -0.18(-4.93%) |
Feb 02, 2011 | 3.657 | 3.657 | 3.645 | 3.657 | 5,232 | -0.03(-0.79%) |
Feb 01, 2011 | 3.651 | 3.750 | 3.604 | 3.686 | 17,013 | +0.09(+2.42%) |
Jan 31, 2011 | 3.459 | 3.709 | 3.296 | 3.599 | 25,151 | +0.13(+3.86%) |
Jan 28, 2011 | 3.599 | 3.622 | 3.454 | 3.465 | 20,319 | -0.22(-5.99%) |
Jan 27, 2011 | 3.581 | 3.744 | 3.453 | 3.686 | 22,894 | +0.19(+5.49%) |
Jan 26, 2011 | 3.256 | 3.756 | 3.256 | 3.494 | 32,494 | +0.16(+4.89%) |
Jan 25, 2011 | 3.384 | 3.442 | 3.285 | 3.331 | 15,926 | -0.10(-2.88%) |
Jan 24, 2011 | 3.296 | 3.546 | 3.238 | 3.430 | 70,067 | +0.31(+10.07%) |
Jan 21, 2011 | 3.099 | 3.203 | 3.099 | 3.116 | 10,508 | -0.02(-0.74%) |
Jan 20, 2011 | 3.320 | 3.320 | 3.099 | 3.139 | 40,062 | +0.05(+1.50%) |
Jan 19, 2011 | 3.325 | 3.337 | 3.081 | 3.093 | 105,417 | -0.53(-14.61%) |
Jan 18, 2011 | 3.982 | 3.982 | 3.541 | 3.622 | 62,066 | -0.31(-7.98%) |
Jan 14, 2011 | 3.982 | 3.982 | 3.936 | 3.936 | 1,720 | -0.05(-1.17%) |
Jan 13, 2011 | 3.988 | 4.029 | 3.936 | 3.982 | 21,625 | -0.06(-1.44%) |
Jan 12, 2011 | 4.087 | 4.087 | 4.040 | 4.040 | 15,111 | -0.05(-1.14%) |
Jan 11, 2011 | 3.884 | 4.128 | 3.854 | 4.087 | 42,365 | +0.20(+5.08%) |
Jan 10, 2011 | 3.831 | 3.977 | 3.825 | 3.889 | 25,832 | +0.11(+2.92%) |
Jan 07, 2011 | 3.854 | 3.866 | 3.773 | 3.779 | 21,284 | -0.06(-1.51%) |
Jan 06, 2011 | 3.884 | 3.907 | 3.785 | 3.837 | 48,867 | +0.05(+1.38%) |
Jan 05, 2011 | 3.785 | 3.790 | 3.750 | 3.785 | 12,978 | +0.05(+1.24%) |
Jan 04, 2011 | 3.820 | 3.820 | 3.721 | 3.738 | 6,273 | -0.04(-1.08%) |
Jan 03, 2011 | 3.709 | 3.825 | 3.680 | 3.779 | 22,952 | +0.07(+1.88%) |
Dec 31, 2010 | 3.599 | 3.709 | 3.546 | 3.709 | 12,640 | +0.03(+0.95%) |
Dec 30, 2010 | 3.541 | 3.674 | 3.517 | 3.674 | 10,399 | +0.15(+4.29%) |
Dec 29, 2010 | 3.546 | 3.546 | 3.517 | 3.523 | 1,482 | +0.01(+0.16%) |
Dec 28, 2010 | 3.587 | 3.610 | 3.517 | 3.517 | 9,816 | -0.04(-1.14%) |
Dec 27, 2010 | 3.628 | 3.628 | 3.523 | 3.558 | 15,971 | +0.01(+0.33%) |
Dec 23, 2010 | 3.581 | 3.581 | 3.523 | 3.546 | 7,265 | +0.00(+0.00%) |
Dec 22, 2010 | 3.657 | 3.657 | 3.546 | 3.546 | 84,662 | -0.09(-2.40%) |
Dec 21, 2010 | 3.610 | 3.634 | 3.488 | 3.634 | 45,431 | +0.08(+2.29%) |
Dec 20, 2010 | 3.616 | 3.715 | 3.517 | 3.552 | 31,346 | -0.06(-1.77%) |
Dec 17, 2010 | 3.651 | 3.651 | 3.570 | 3.616 | 9,845 | -0.05(-1.27%) |
Dec 16, 2010 | 3.570 | 3.709 | 3.570 | 3.663 | 6,491 | +0.15(+4.13%) |
Dec 15, 2010 | 3.575 | 3.575 | 3.511 | 3.517 | 2,604 | -0.06(-1.63%) |
Dec 14, 2010 | 3.604 | 3.604 | 3.430 | 3.575 | 3,906 | -0.02(-0.65%) |
Dec 13, 2010 | 3.570 | 3.651 | 3.197 | 3.599 | 45,656 | -0.02(-0.64%) |
Dec 10, 2010 | 3.686 | 3.727 | 3.546 | 3.622 | 27,015 | -0.03(-0.95%) |
Dec 09, 2010 | 3.424 | 3.866 | 3.372 | 3.657 | 41,691 | +0.30(+8.82%) |
Dec 08, 2010 | 3.302 | 3.366 | 3.197 | 3.360 | 10,998 | +0.10(+3.21%) |
Dec 07, 2010 | 3.197 | 3.314 | 3.197 | 3.256 | 30,806 | +0.10(+3.13%) |
Dec 06, 2010 | 3.052 | 3.192 | 3.052 | 3.157 | 40,159 | +0.10(+3.43%) |
Dec 03, 2010 | 3.035 | 3.110 | 2.918 | 3.052 | 12,192 | +0.01(+0.19%) |
Dec 02, 2010 | 3.046 | 3.046 | 3.006 | 3.046 | 19,968 | +0.04(+1.35%) |