Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.951 | 4.175 | 3.951 | 4.145 | 928,478 | +0.19(+4.91%) |
Jan 28, 2011 | 3.862 | 3.959 | 3.840 | 3.951 | 483,006 | +0.11(+2.91%) |
Jan 27, 2011 | 3.646 | 3.840 | 3.638 | 3.840 | 350,113 | +0.22(+5.97%) |
Jan 26, 2011 | 3.556 | 3.646 | 3.519 | 3.623 | 69,530 | +0.09(+2.53%) |
Jan 25, 2011 | 3.549 | 3.579 | 3.519 | 3.534 | 90,025 | -0.04(-1.04%) |
Jan 24, 2011 | 3.541 | 3.653 | 3.504 | 3.571 | 124,313 | +0.03(+0.84%) |
Jan 21, 2011 | 3.564 | 3.594 | 3.504 | 3.541 | 81,860 | +0.02(+0.64%) |
Jan 20, 2011 | 3.571 | 3.571 | 3.377 | 3.519 | 187,376 | -0.03(-0.84%) |
Jan 19, 2011 | 3.653 | 3.690 | 3.541 | 3.549 | 3,994,800 | -0.12(-3.25%) |
Jan 18, 2011 | 3.735 | 3.743 | 3.541 | 3.668 | 357,673 | -0.02(-0.61%) |
Jan 14, 2011 | 3.482 | 3.720 | 3.482 | 3.690 | 527,366 | +0.26(+7.61%) |
Jan 13, 2011 | 3.355 | 3.467 | 3.355 | 3.429 | 327,973 | +0.09(+2.68%) |
Jan 12, 2011 | 3.459 | 3.504 | 3.340 | 3.340 | 139,771 | -0.06(-1.75%) |
Jan 11, 2011 | 3.347 | 3.415 | 3.303 | 3.400 | 141,807 | +0.10(+2.93%) |
Jan 10, 2011 | 3.318 | 3.385 | 3.295 | 3.303 | 147,995 | +0.01(+0.23%) |
Jan 07, 2011 | 3.243 | 3.325 | 3.228 | 3.295 | 115,788 | +0.07(+2.08%) |
Jan 06, 2011 | 3.325 | 3.325 | 3.087 | 3.228 | 674,519 | -0.11(-3.35%) |
Jan 05, 2011 | 3.243 | 3.347 | 3.228 | 3.340 | 101,154 | +0.07(+2.28%) |
Jan 04, 2011 | 3.318 | 3.333 | 3.169 | 3.265 | 230,962 | -0.02(-0.68%) |
Jan 03, 2011 | 3.236 | 3.340 | 3.228 | 3.288 | 235,320 | +0.12(+3.76%) |
Dec 31, 2010 | 3.072 | 3.169 | 3.019 | 3.169 | 235,325 | +0.10(+3.41%) |
Dec 30, 2010 | 3.049 | 3.109 | 3.042 | 3.064 | 170,870 | +0.01(+0.24%) |
Dec 29, 2010 | 3.057 | 3.087 | 3.042 | 3.057 | 116,460 | -0.03(-0.97%) |
Dec 28, 2010 | 3.116 | 3.146 | 3.042 | 3.087 | 205,527 | -0.04(-1.19%) |
Dec 27, 2010 | 3.154 | 3.169 | 3.072 | 3.124 | 91,253 | -0.04(-1.41%) |
Dec 23, 2010 | 3.198 | 3.318 | 3.116 | 3.169 | 210,600 | -0.02(-0.70%) |
Dec 22, 2010 | 3.161 | 3.243 | 3.139 | 3.191 | 241,159 | +0.03(+0.94%) |
Dec 21, 2010 | 3.251 | 3.280 | 3.139 | 3.161 | 156,526 | -0.06(-1.85%) |
Dec 20, 2010 | 3.169 | 3.295 | 3.169 | 3.221 | 588,748 | +0.17(+5.62%) |
Dec 17, 2010 | 2.975 | 3.087 | 2.975 | 3.049 | 91,021 | +0.07(+2.51%) |
Dec 16, 2010 | 2.982 | 2.990 | 2.930 | 2.975 | 120,297 | -0.01(-0.50%) |
Dec 15, 2010 | 2.967 | 2.990 | 2.967 | 2.990 | 69,546 | +0.01(+0.50%) |
Dec 14, 2010 | 3.012 | 3.012 | 2.975 | 2.975 | 103,711 | -0.02(-0.75%) |
Dec 13, 2010 | 2.982 | 3.012 | 2.967 | 2.997 | 137,312 | +0.01(+0.50%) |
Dec 10, 2010 | 2.967 | 2.997 | 2.952 | 2.982 | 42,552 | +0.00(+0.00%) |
Dec 09, 2010 | 3.027 | 3.027 | 2.945 | 2.982 | 101,865 | -0.01(-0.50%) |
Dec 08, 2010 | 2.975 | 3.012 | 2.945 | 2.997 | 91,052 | +0.01(+0.50%) |
Dec 07, 2010 | 2.952 | 3.019 | 2.885 | 2.982 | 208,067 | +0.04(+1.27%) |
Dec 06, 2010 | 2.952 | 2.997 | 2.908 | 2.945 | 147,428 | -0.01(-0.25%) |
Dec 03, 2010 | 2.997 | 3.027 | 2.952 | 2.952 | 73,425 | +0.00(+0.00%) |
Dec 02, 2010 | 2.982 | 3.005 | 2.945 | 2.952 | 119,088 | -0.01(-0.50%) |
Dec 01, 2010 | 3.034 | 3.094 | 2.960 | 2.967 | 180,667 | -0.03(-0.99%) |
Nov 30, 2010 | 3.109 | 3.109 | 2.967 | 2.997 | 161,742 | -0.11(-3.60%) |
Nov 29, 2010 | 3.295 | 3.295 | 3.094 | 3.109 | 103,849 | -0.16(-5.01%) |
Nov 26, 2010 | 3.258 | 3.333 | 3.213 | 3.273 | 78,648 | +0.01(+0.46%) |
Nov 24, 2010 | 3.146 | 3.258 | 3.258 | 3.258 | 115,518 | +0.13(+4.05%) |
Nov 23, 2010 | 2.982 | 3.183 | 2.975 | 3.131 | 156,397 | +0.14(+4.74%) |
Nov 22, 2010 | 3.019 | 3.094 | 2.960 | 2.990 | 124,131 | -0.01(-0.50%) |
Nov 19, 2010 | 2.967 | 3.019 | 2.967 | 3.005 | 386,920 | +0.07(+2.28%) |
Nov 18, 2010 | 2.923 | 3.049 | 2.908 | 2.937 | 318,500 | +0.02(+0.77%) |
Nov 17, 2010 | 2.908 | 2.945 | 2.855 | 2.915 | 159,135 | +0.01(+0.26%) |
Nov 16, 2010 | 3.034 | 3.057 | 2.870 | 2.908 | 360,351 | -0.16(-5.34%) |
Nov 15, 2010 | 3.161 | 3.176 | 3.072 | 3.072 | 166,750 | -0.07(-2.14%) |
Nov 12, 2010 | 3.131 | 3.236 | 3.131 | 3.139 | 274,030 | +0.01(+0.24%) |
Nov 11, 2010 | 3.131 | 3.169 | 3.057 | 3.131 | 480,582 | -0.03(-0.94%) |
Nov 10, 2010 | 3.340 | 3.340 | 3.131 | 3.161 | 481,124 | -0.18(-5.36%) |
Nov 09, 2010 | 3.422 | 3.429 | 3.340 | 3.340 | 461,491 | -0.06(-1.75%) |
Nov 08, 2010 | 3.467 | 3.519 | 3.400 | 3.400 | 273,268 | -0.06(-1.72%) |
Nov 05, 2010 | 3.407 | 3.616 | 3.407 | 3.459 | 561,073 | +0.05(+1.53%) |
Nov 04, 2010 | 3.884 | 3.959 | 3.362 | 3.407 | 1,894,378 | -0.75(-17.95%) |
Nov 03, 2010 | 3.974 | 4.168 | 3.944 | 4.153 | 303,165 | +0.16(+4.11%) |
Nov 02, 2010 | 3.914 | 4.018 | 3.899 | 3.989 | 132,116 | +0.07(+1.90%) |