Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.411 | 3.559 | 3.411 | 3.559 | 616 | +0.09(+2.61%) |
Jan 27, 2011 | 3.463 | 3.469 | 3.469 | 3.469 | 1,233 | -0.06(-1.83%) |
Jan 26, 2011 | 3.566 | 3.566 | 3.534 | 3.534 | 1,233 | -0.08(-2.33%) |
Jan 25, 2011 | 3.618 | 3.618 | 3.618 | 3.618 | 308 | +0.01(+0.18%) |
Jan 24, 2011 | 3.404 | 3.612 | 3.404 | 3.612 | 2,467 | +0.15(+4.40%) |
Jan 20, 2011 | 3.628 | 3.459 | 3.459 | 3.459 | 43,182 | -0.14(-3.96%) |
Jan 19, 2011 | 3.712 | 3.712 | 3.566 | 3.602 | 21,742 | +0.04(+1.00%) |
Jan 18, 2011 | 3.566 | 3.566 | 3.550 | 3.566 | 10,983 | +0.00(+0.00%) |
Jan 13, 2011 | 3.563 | 3.566 | 3.566 | 3.566 | 12,337 | +0.00(+0.09%) |
Jan 12, 2011 | 3.505 | 3.563 | 3.505 | 3.563 | 7,643 | +0.05(+1.43%) |
Jan 11, 2011 | 3.566 | 3.566 | 3.501 | 3.513 | 10,258 | -0.03(-0.78%) |
Jan 10, 2011 | 3.534 | 3.566 | 3.522 | 3.540 | 9,685 | -0.01(-0.18%) |
Jan 07, 2011 | 3.485 | 3.566 | 3.443 | 3.547 | 6,045 | -0.02(-0.55%) |
Jan 06, 2011 | 3.560 | 3.566 | 3.560 | 3.566 | 2,776 | +0.06(+1.76%) |
Jan 05, 2011 | 3.437 | 3.566 | 3.437 | 3.505 | 22,393 | +0.06(+1.69%) |
Jan 04, 2011 | 3.605 | 3.608 | 3.427 | 3.446 | 7,865 | -0.13(-3.71%) |
Jan 03, 2011 | 3.560 | 3.594 | 3.404 | 3.579 | 6,313 | +0.01(+0.36%) |
Dec 31, 2010 | 3.566 | 3.570 | 3.566 | 3.566 | 3,701 | -0.03(-0.90%) |
Dec 30, 2010 | 3.595 | 3.599 | 3.531 | 3.599 | 7,865 | +0.03(+0.91%) |
Dec 29, 2010 | 3.599 | 3.599 | 3.401 | 3.566 | 12,646 | +0.12(+3.33%) |
Dec 28, 2010 | 3.527 | 3.582 | 3.440 | 3.451 | 8,266 | -0.05(-1.34%) |
Dec 27, 2010 | 3.531 | 3.531 | 3.453 | 3.498 | 17,729 | +0.05(+1.51%) |
Dec 23, 2010 | 3.280 | 3.456 | 3.242 | 3.446 | 14,540 | +0.09(+2.71%) |
Dec 22, 2010 | 3.391 | 3.401 | 3.242 | 3.356 | 2,362 | +0.11(+3.50%) |
Dec 21, 2010 | 3.193 | 3.242 | 3.193 | 3.242 | 4,688 | -0.01(-0.30%) |
Dec 20, 2010 | 3.317 | 3.317 | 3.242 | 3.252 | 5,243 | -0.06(-1.95%) |
Dec 17, 2010 | 3.268 | 3.330 | 3.242 | 3.317 | 6,986 | +0.10(+3.02%) |
Dec 16, 2010 | 3.210 | 3.339 | 3.080 | 3.219 | 10,885 | -0.02(-0.70%) |
Dec 15, 2010 | 3.158 | 3.291 | 3.155 | 3.242 | 104,393 | +0.08(+2.67%) |
Dec 14, 2010 | 3.048 | 3.158 | 3.038 | 3.158 | 11,313 | +0.11(+3.51%) |
Dec 13, 2010 | 3.015 | 3.167 | 3.015 | 3.051 | 15,200 | -0.01(-0.32%) |
Dec 10, 2010 | 3.112 | 3.174 | 3.015 | 3.061 | 45,486 | -0.02(-0.63%) |
Dec 09, 2010 | 3.171 | 3.174 | 3.080 | 3.080 | 27,090 | -0.04(-1.14%) |
Dec 08, 2010 | 3.177 | 3.177 | 3.116 | 3.116 | 28,046 | -0.06(-1.94%) |
Dec 07, 2010 | 3.174 | 3.210 | 3.096 | 3.177 | 14,805 | -0.07(-2.10%) |
Dec 06, 2010 | 3.294 | 3.294 | 3.223 | 3.245 | 6,390 | -0.08(-2.34%) |
Dec 03, 2010 | 3.375 | 3.375 | 3.323 | 3.323 | 6,387 | -0.02(-0.49%) |
Dec 02, 2010 | 3.420 | 3.485 | 3.326 | 3.339 | 5,552 | -0.14(-4.01%) |
Dec 01, 2010 | 3.518 | 3.518 | 3.479 | 3.479 | 15,209 | -0.02(-0.46%) |
Nov 30, 2010 | 3.560 | 3.563 | 3.495 | 3.495 | 4,009 | -0.03(-0.92%) |
Nov 29, 2010 | 3.534 | 3.534 | 3.527 | 3.527 | 808 | +0.00(+0.00%) |
Nov 26, 2010 | 3.527 | 3.527 | 3.527 | 3.527 | 308 | +0.01(+0.18%) |
Nov 24, 2010 | 3.547 | 3.521 | 3.521 | 3.521 | 9,253 | -0.00(-0.09%) |
Nov 23, 2010 | 3.560 | 3.595 | 3.508 | 3.524 | 4,204 | -0.00(-0.09%) |
Nov 22, 2010 | 3.631 | 3.631 | 3.420 | 3.527 | 21,591 | -0.13(-3.63%) |
Nov 19, 2010 | 3.547 | 3.680 | 3.453 | 3.660 | 14,034 | +0.20(+5.86%) |
Nov 18, 2010 | 3.553 | 3.553 | 3.448 | 3.458 | 12,300 | -0.05(-1.52%) |
Nov 17, 2010 | 3.394 | 3.582 | 3.313 | 3.511 | 29,814 | +0.21(+6.38%) |
Nov 16, 2010 | 3.407 | 3.424 | 3.300 | 3.300 | 3,701 | -0.17(-4.86%) |
Nov 15, 2010 | 3.472 | 3.472 | 3.463 | 3.469 | 14,040 | +0.04(+1.09%) |
Nov 12, 2010 | 3.288 | 3.432 | 3.288 | 3.432 | 12,651 | -0.01(-0.19%) |
Nov 11, 2010 | 3.413 | 3.438 | 3.281 | 3.438 | 40,918 | -0.01(-0.37%) |
Nov 10, 2010 | 3.461 | 3.461 | 3.329 | 3.451 | 12,960 | -0.04(-1.28%) |
Nov 09, 2010 | 3.515 | 3.515 | 3.496 | 3.496 | 624 | +0.08(+2.20%) |
Nov 08, 2010 | 3.521 | 3.521 | 3.409 | 3.421 | 28,891 | -0.10(-2.86%) |
Nov 05, 2010 | 3.473 | 3.547 | 3.473 | 3.521 | 36,470 | +0.04(+1.10%) |
Nov 04, 2010 | 3.365 | 3.483 | 3.365 | 3.483 | 29,822 | +0.01(+0.37%) |
Nov 03, 2010 | 3.297 | 3.521 | 3.240 | 3.470 | 41,893 | +0.15(+4.53%) |
Nov 02, 2010 | 3.278 | 3.326 | 3.137 | 3.320 | 12,182 | +0.13(+4.22%) |